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

Aeterna Zentaris (TSX: AEZS )

11.09 +0.39 (+3.64%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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, 2019 1.330 1.330 1.330 1.330 100 -0.03(-2.21%)
Oct 30, 2019 1.360 1.390 1.340 1.360 2,402 -0.01(-0.73%)
Oct 29, 2019 1.330 1.370 1.330 1.370 1,300 +0.03(+2.24%)
Oct 28, 2019 1.380 1.380 1.330 1.340 3,228 -0.04(-2.90%)
Oct 25, 2019 1.410 1.450 1.380 1.380 3,600 -0.04(-2.82%)
Oct 24, 2019 1.420 1.430 1.400 1.420 3,801 +0.01(+0.71%)
Oct 23, 2019 1.400 1.420 1.390 1.410 2,600 +0.05(+3.68%)
Oct 22, 2019 1.400 1.410 1.340 1.360 6,150 -0.04(-2.86%)
Oct 21, 2019 1.450 1.460 1.400 1.400 10,965 -0.02(-1.41%)
Oct 18, 2019 1.330 1.520 1.330 1.420 12,501 +0.07(+5.19%)
Oct 17, 2019 1.170 1.350 1.170 1.350 8,109 +0.19(+16.38%)
Oct 16, 2019 1.210 1.210 1.130 1.160 29,600 -0.01(-0.85%)
Oct 15, 2019 1.170 1.200 1.170 1.170 14,400 -0.01(-0.85%)
Oct 11, 2019 1.180 1.180 1.180 0 -0.03(-2.48%)
Oct 10, 2019 1.230 1.270 1.180 1.210 15,250 +0.01(+0.83%)
Oct 09, 2019 1.320 1.320 1.140 1.200 14,871 -0.09(-6.98%)
Oct 08, 2019 1.300 1.330 1.280 1.290 7,337 -0.01(-0.77%)
Oct 07, 2019 1.340 1.340 1.290 1.300 8,390 -0.05(-3.70%)
Oct 04, 2019 1.340 1.370 1.310 1.350 6,000 +0.01(+0.75%)
Oct 03, 2019 1.350 1.370 1.300 1.340 11,675 +0.00(+0.00%)
Oct 02, 2019 1.420 1.420 1.340 1.340 5,338 -0.11(-7.59%)
Oct 01, 2019 1.390 1.450 1.350 1.450 7,865 +0.07(+5.07%)
Sep 30, 2019 1.350 1.400 1.300 1.380 15,600 +0.05(+3.76%)
Sep 27, 2019 1.550 1.580 1.300 1.330 36,665 -0.17(-11.33%)
Sep 26, 2019 1.570 1.600 1.460 1.500 32,955 -0.05(-3.23%)
Sep 25, 2019 1.690 1.700 1.550 1.550 23,171 -0.15(-8.82%)
Sep 24, 2019 1.700 1.770 1.650 1.700 17,325 +0.02(+1.19%)
Sep 23, 2019 1.700 1.760 1.650 1.680 32,596 -0.02(-1.18%)
Sep 20, 2019 2.180 2.180 1.700 1.700 60,128 -0.48(-22.02%)
Sep 19, 2019 2.190 2.320 2.130 2.180 18,732 +0.01(+0.46%)
Sep 18, 2019 2.300 2.320 2.100 2.170 8,245 -0.12(-5.24%)
Sep 17, 2019 2.370 2.370 2.290 2.290 2,603 -0.09(-3.78%)
Sep 16, 2019 2.390 2.440 2.370 2.380 2,454 -0.03(-1.24%)
Sep 13, 2019 2.480 2.480 2.400 2.410 5,200 -0.08(-3.21%)
Sep 12, 2019 2.480 2.520 2.470 2.490 3,555 +0.02(+0.81%)
Sep 11, 2019 2.430 2.550 2.430 2.470 8,800 +0.03(+1.23%)
Sep 10, 2019 2.350 2.440 2.340 2.440 3,040 +0.09(+3.83%)
Sep 09, 2019 2.440 2.440 2.350 2.350 3,295 -0.10(-4.08%)
Sep 06, 2019 2.410 2.450 2.400 2.450 2,200 +0.07(+2.94%)
Sep 05, 2019 2.610 2.610 2.380 2.380 21,405 -0.17(-6.67%)
Sep 04, 2019 2.790 2.790 2.550 2.550 18,060 -0.24(-8.60%)
Sep 03, 2019 3.020 3.020 2.790 2.790 5,400 -0.24(-7.92%)
Aug 30, 2019 3.030 3.030 3.030 0 -0.10(-3.19%)
Aug 29, 2019 2.780 3.350 2.780 3.130 16,580 +0.43(+15.93%)
Aug 28, 2019 2.580 2.700 2.580 2.700 5,854 +0.13(+5.06%)
Aug 27, 2019 2.690 2.720 2.570 2.570 7,250 -0.11(-4.10%)
Aug 26, 2019 2.740 2.740 2.670 2.680 4,000 -0.07(-2.55%)
Aug 23, 2019 2.760 2.780 2.730 2.750 4,600 +0.00(+0.00%)
Aug 22, 2019 2.780 2.780 2.750 2.750 511 -0.04(-1.43%)
Aug 21, 2019 2.790 2.810 2.750 2.790 5,249 -0.01(-0.36%)
Aug 20, 2019 2.820 2.840 2.780 2.800 8,100 -0.01(-0.36%)
Aug 19, 2019 2.830 2.840 2.800 2.810 4,347 -0.02(-0.71%)
Aug 16, 2019 2.870 2.880 2.820 2.830 3,300 -0.03(-1.05%)
Aug 15, 2019 3.260 3.260 2.780 2.860 4,600 -0.02(-0.69%)
Aug 14, 2019 3.050 3.050 2.700 2.880 26,711 -0.39(-11.93%)
Aug 13, 2019 3.220 3.270 3.140 3.270 4,603 +0.13(+4.14%)
Aug 12, 2019 3.010 3.290 3.010 3.140 6,700 -0.06(-1.88%)
Aug 09, 2019 3.290 3.290 3.170 3.200 6,400 -0.09(-2.74%)
Aug 08, 2019 3.240 3.300 3.240 3.290 4,201 +0.04(+1.23%)
Aug 07, 2019 3.070 3.290 3.070 3.250 7,200 -0.03(-0.91%)
Aug 06, 2019 3.000 3.310 2.850 3.280 22,341 +0.27(+8.97%)
Aug 02, 2019 3.010 3.010 3.010 0 -0.27(-8.23%)
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.