AEZ.TO Historical Prices | AETERNA ZENTARIS INC. Stock

TSX

0.77% TSX Ventures 0.00%

AEterna Zentaris, Inc. (AEZ.TO)

-Toronto

2.08 0.05(2.35%) 1:10PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 8, 2012	0.59	0.59	0.56	0.56	10,100	3.36
May 7, 2012	0.64	0.64	0.59	0.59	7,400	3.54
May 4, 2012	0.58	0.60	0.57	0.59	8,800	3.54
May 3, 2012	0.61	0.62	0.59	0.59	7,000	3.54
May 2, 2012	0.62	0.62	0.61	0.62	2,500	3.72
May 1, 2012	0.63	0.63	0.62	0.62	4,100	3.72
Apr 30, 2012	0.64	0.64	0.62	0.63	9,800	3.78
Apr 27, 2012	0.62	0.63	0.60	0.62	33,500	3.72
Apr 26, 2012	0.61	0.62	0.60	0.60	8,800	3.60
Apr 25, 2012	0.61	0.61	0.60	0.61	6,400	3.66
Apr 24, 2012	0.62	0.62	0.61	0.61	5,200	3.66
Apr 23, 2012	0.64	0.66	0.61	0.61	14,600	3.66
Apr 20, 2012	0.61	0.63	0.61	0.62	13,700	3.72
Apr 19, 2012	0.63	0.64	0.62	0.63	3,300	3.78
Apr 18, 2012	0.61	0.63	0.60	0.61	13,900	3.66
Apr 17, 2012	0.66	0.66	0.60	0.63	23,300	3.78
Apr 16, 2012	0.66	0.68	0.66	0.66	9,200	3.96
Apr 13, 2012	0.70	0.70	0.66	0.67	12,400	4.02
Apr 12, 2012	0.70	0.70	0.66	0.68	30,200	4.08
Apr 11, 2012	0.76	0.76	0.69	0.70	18,800	4.20
Apr 10, 2012	0.83	0.83	0.72	0.73	48,100	4.38
Apr 9, 2012	0.83	0.85	0.77	0.80	35,500	4.80
Apr 5, 2012	0.74	0.79	0.73	0.78	64,800	4.68
Apr 4, 2012	0.67	0.72	0.67	0.71	54,500	4.26
Apr 3, 2012	0.72	0.76	0.64	0.67	165,500	4.02
Apr 2, 2012	0.75	0.80	0.69	0.71	329,500	4.26
Mar 30, 2012	2.10	2.14	2.07	2.14	33,500	12.84
Mar 29, 2012	1.98	2.05	1.98	2.04	20,300	12.24
Mar 28, 2012	2.00	2.00	1.93	1.98	30,400	11.88
Mar 27, 2012	2.04	2.06	1.90	1.92	20,700	11.52
Mar 26, 2012	2.01	2.06	1.97	2.00	26,500	12.00
Mar 23, 2012	1.92	1.97	1.88	1.94	27,000	11.64
Mar 22, 2012	1.90	1.98	1.89	1.92	21,300	11.52
Mar 21, 2012	1.85	1.92	1.85	1.92	17,400	11.52
Mar 20, 2012	1.88	1.89	1.84	1.87	4,900	11.22
Mar 19, 2012	1.87	1.95	1.87	1.91	25,100	11.46
Mar 16, 2012	1.73	1.85	1.72	1.82	35,100	10.92
Mar 15, 2012	1.69	1.74	1.69	1.71	8,400	10.26
Mar 14, 2012	1.78	1.78	1.70	1.70	8,600	10.20
Mar 13, 2012	1.75	1.78	1.74	1.77	6,600	10.62
Mar 12, 2012	1.84	1.84	1.75	1.75	13,200	10.50
Mar 9, 2012	1.84	1.85	1.79	1.81	31,700	10.86
Mar 8, 2012	1.78	1.83	1.77	1.78	15,600	10.68
Mar 7, 2012	1.90	1.90	1.76	1.76	20,100	10.56
Mar 6, 2012	1.90	1.98	1.82	1.87	63,000	11.22
Mar 5, 2012	1.88	2.15	1.86	2.13	175,300	12.78
Mar 2, 2012	1.66	1.73	1.66	1.73	17,000	10.38
Mar 1, 2012	1.70	1.70	1.64	1.67	8,000	10.02
Feb 29, 2012	1.63	1.71	1.63	1.70	37,200	10.20
Feb 28, 2012	1.61	1.63	1.58	1.63	15,100	9.78
Feb 27, 2012	1.60	1.60	1.57	1.58	8,700	9.48
Feb 24, 2012	1.60	1.61	1.58	1.59	3,400	9.54
Feb 23, 2012	1.59	1.60	1.58	1.60	6,100	9.60
Feb 22, 2012	1.60	1.60	1.57	1.58	7,000	9.48
Feb 21, 2012	1.59	1.63	1.59	1.60	8,200	9.60
Feb 17, 2012	1.61	1.62	1.60	1.61	12,800	9.66
Feb 16, 2012	1.61	1.64	1.61	1.63	2,600	9.78
Feb 15, 2012	1.69	1.69	1.62	1.63	8,800	9.78
Feb 14, 2012	1.80	1.82	1.68	1.69	13,100	10.14
Feb 13, 2012	1.63	1.75	1.63	1.75	10,200	10.50
Feb 10, 2012	1.70	1.70	1.64	1.64	5,200	9.84
Feb 9, 2012	1.74	1.74	1.70	1.70	5,600	10.20
Feb 8, 2012	1.76	1.79	1.71	1.75	9,600	10.50
Feb 7, 2012	1.78	1.81	1.75	1.77	5,400	10.62
Feb 6, 2012	1.84	1.86	1.80	1.82	15,400	10.92
Feb 3, 2012	1.83	1.86	1.82	1.84	13,300	11.04
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in CAD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On AEZ.TO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

AEterna Zentaris, Inc. (AEZ.TO)