Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aeterna Zentaris (TSX: AEZS )

2.650 -0.010 (-0.38%)
Streaming Delayed Price Updated: 10:05 AM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 5.120 5.230 5.100 5.160 14,330 +0.05(+0.98%)
Oct 28, 2016 5.050 5.110 5.000 5.110 17,796 +0.06(+1.19%)
Oct 27, 2016 5.150 5.230 5.010 5.050 65,076 -0.51(-9.17%)
Oct 26, 2016 6.010 6.010 5.530 5.560 51,683 -0.55(-9.00%)
Oct 25, 2016 6.400 6.420 5.730 6.110 144,811 -0.38(-5.86%)
Oct 24, 2016 6.660 6.760 6.320 6.490 45,519 -0.13(-1.96%)
Oct 21, 2016 6.530 6.920 6.360 6.620 66,151 +0.16(+2.48%)
Oct 20, 2016 6.200 7.320 6.200 6.460 166,161 +0.36(+5.90%)
Oct 19, 2016 5.540 6.200 5.500 6.100 92,897 +0.60(+10.91%)
Oct 18, 2016 5.410 5.920 5.350 5.500 70,436 +0.20(+3.77%)
Oct 17, 2016 5.000 5.300 4.920 5.300 78,705 +0.42(+8.61%)
Oct 14, 2016 5.600 5.600 4.880 4.880 106,807 -0.42(-7.92%)
Oct 13, 2016 5.150 6.450 5.050 5.300 289,176 +0.30(+6.00%)
Oct 12, 2016 4.680 5.220 4.660 5.000 73,680 +0.43(+9.41%)
Oct 11, 2016 4.410 4.650 4.400 4.570 13,944 +0.10(+2.24%)
Oct 07, 2016 4.470 4.470 4.470 0 -0.03(-0.67%)
Oct 06, 2016 4.510 4.540 4.440 4.500 4,889 +0.00(+0.00%)
Oct 05, 2016 4.410 4.550 4.410 4.500 8,200 -0.04(-0.88%)
Oct 04, 2016 4.510 4.550 4.510 4.540 5,552 +0.08(+1.79%)
Oct 03, 2016 4.500 4.560 4.450 4.460 9,920 -0.04(-0.89%)
Sep 30, 2016 4.500 4.550 4.480 4.500 6,532 +0.00(+0.00%)
Sep 29, 2016 4.540 4.570 4.430 4.500 7,919 -0.01(-0.22%)
Sep 28, 2016 4.560 4.610 4.510 4.510 2,721 +0.01(+0.22%)
Sep 27, 2016 4.540 4.560 4.470 4.500 6,220 -0.04(-0.88%)
Sep 26, 2016 4.580 4.580 4.530 4.540 5,000 -0.04(-0.87%)
Sep 23, 2016 4.600 4.600 4.580 4.580 1,403 +0.04(+0.88%)
Sep 22, 2016 4.540 4.580 4.520 4.540 10,934 +0.00(+0.00%)
Sep 21, 2016 4.560 4.600 4.540 4.540 5,915 +0.03(+0.67%)
Sep 20, 2016 4.440 4.550 4.420 4.510 7,294 +0.12(+2.73%)
Sep 19, 2016 4.440 4.570 4.370 4.390 12,240 -0.04(-0.90%)
Sep 16, 2016 4.450 4.460 4.390 4.430 6,269 -0.01(-0.23%)
Sep 15, 2016 4.580 4.610 4.360 4.440 20,381 -0.06(-1.33%)
Sep 14, 2016 4.500 4.640 4.480 4.500 26,291 -0.04(-0.88%)
Sep 13, 2016 4.600 4.650 4.490 4.540 9,525 -0.06(-1.30%)
Sep 12, 2016 4.680 4.750 4.600 4.600 14,532 -0.12(-2.54%)
Sep 09, 2016 4.710 4.770 4.680 4.720 3,200 -0.10(-2.07%)
Sep 08, 2016 4.810 4.820 4.700 4.820 11,675 +0.01(+0.21%)
Sep 07, 2016 4.780 4.820 4.690 4.810 4,265 +0.11(+2.34%)
Sep 06, 2016 4.620 4.730 4.550 4.700 6,866 +0.10(+2.17%)
Sep 02, 2016 4.600 4.600 4.600 0 -0.07(-1.50%)
Sep 01, 2016 4.710 4.850 4.650 4.670 14,667 -0.06(-1.27%)
Aug 31, 2016 4.830 4.830 4.690 4.730 11,123 -0.02(-0.42%)
Aug 30, 2016 4.830 4.840 4.730 4.750 6,110 +0.02(+0.42%)
Aug 29, 2016 4.850 4.850 4.730 4.730 2,909 -0.10(-2.07%)
Aug 26, 2016 4.760 4.830 4.760 4.830 8,645 +0.15(+3.21%)
Aug 25, 2016 4.790 4.790 4.680 4.680 4,004 -0.04(-0.85%)
Aug 24, 2016 4.850 4.850 4.650 4.720 23,715 +0.00(+0.00%)
Aug 23, 2016 4.750 4.800 4.680 4.720 12,362 -0.01(-0.21%)
Aug 22, 2016 4.760 4.880 4.730 4.730 6,316 +0.05(+1.07%)
Aug 19, 2016 4.760 4.780 4.680 4.680 7,920 -0.07(-1.47%)
Aug 18, 2016 4.660 4.780 4.660 4.750 3,561 +0.07(+1.50%)
Aug 17, 2016 4.680 4.780 4.670 4.680 19,901 +0.05(+1.08%)
Aug 16, 2016 4.690 4.700 4.630 4.630 7,715 -0.05(-1.07%)
Aug 15, 2016 4.640 4.700 4.640 4.680 12,500 +0.13(+2.86%)
Aug 12, 2016 4.610 4.700 4.550 4.550 22,304 -0.05(-1.09%)
Aug 11, 2016 4.460 4.600 4.460 4.600 13,600 +0.10(+2.22%)
Aug 10, 2016 4.680 4.720 4.450 4.500 16,678 -0.23(-4.86%)
Aug 09, 2016 4.660 4.760 4.660 4.730 26,100 +0.08(+1.72%)
Aug 08, 2016 4.540 4.650 4.510 4.650 9,912 +0.09(+1.97%)
Aug 05, 2016 4.510 4.600 4.480 4.560 15,665 +0.06(+1.33%)
Aug 04, 2016 4.550 4.600 4.500 4.500 16,109 -0.01(-0.22%)
Aug 03, 2016 4.450 4.600 4.450 4.510 17,230 +0.06(+1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.