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 (%)
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%)
Aug 02, 2016 4.320 4.470 4.320 4.450 6,730 +0.07(+1.60%)
Jul 29, 2016 4.380 4.380 4.380 0 -0.02(-0.45%)
Jul 28, 2016 4.490 4.500 4.400 4.400 8,350 +0.05(+1.15%)
Jul 27, 2016 4.400 4.490 4.350 4.350 7,550 -0.05(-1.14%)
Jul 26, 2016 4.400 4.520 4.400 4.400 7,700 +0.00(+0.00%)
Jul 25, 2016 4.510 4.550 4.380 4.400 9,460 -0.13(-2.87%)
Jul 22, 2016 4.610 4.640 4.480 4.530 14,555 -0.04(-0.88%)
Jul 21, 2016 4.560 4.580 4.500 4.570 12,852 +0.06(+1.33%)
Jul 20, 2016 4.570 4.590 4.500 4.510 2,320 +0.12(+2.73%)
Jul 19, 2016 4.580 4.630 4.390 4.390 18,214 -0.22(-4.77%)
Jul 18, 2016 4.570 4.640 4.570 4.610 10,760 +0.06(+1.32%)
Jul 15, 2016 4.610 4.660 4.530 4.550 17,030 -0.05(-1.09%)
Jul 14, 2016 4.550 4.670 4.540 4.600 13,800 +0.02(+0.44%)
Jul 13, 2016 4.690 4.710 4.510 4.580 15,217 -0.13(-2.76%)
Jul 12, 2016 4.340 4.750 4.340 4.710 44,628 +0.32(+7.29%)
Jul 11, 2016 4.390 4.440 4.360 4.390 4,885 +0.10(+2.33%)
Jul 08, 2016 4.260 4.270 4.290 12,160 +0.03(+0.70%)
Jul 07, 2016 4.410 4.410 4.260 4.260 5,524 -0.12(-2.74%)
Jul 05, 2016 4.580 4.650 4.300 4.380 28,447 -0.20(-4.37%)
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.