Aeterna Zentaris Inc. (AEZS.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 02:52PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 10.94 | 10.94 | 10.79 | 10.79 | 10.79 | 300 |
| May 03, 2024 | 1:4 Stock Split | |||||
| May 02, 2024 | 11.00 | 11.40 | 10.60 | 11.04 | 11.04 | 525 |
| May 01, 2024 | 11.20 | 11.88 | 11.08 | 11.28 | 11.28 | 2,150 |
| Apr 30, 2024 | 10.96 | 11.92 | 10.40 | 10.40 | 10.40 | 2,800 |
| Apr 29, 2024 | 10.60 | 10.68 | 10.60 | 10.68 | 10.68 | 400 |
| Apr 26, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 150 |
| Apr 25, 2024 | 10.72 | 10.72 | 10.64 | 10.64 | 10.64 | 300 |
| Apr 24, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| Apr 23, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| Apr 22, 2024 | 10.72 | 10.72 | 10.64 | 10.64 | 10.64 | 300 |
| Apr 19, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| Apr 18, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 50 |
| Apr 17, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 75 |
| Apr 16, 2024 | 10.92 | 10.96 | 10.80 | 10.80 | 10.80 | 750 |
| Apr 15, 2024 | 10.88 | 10.88 | 10.76 | 10.80 | 10.80 | 400 |
| Apr 12, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 100 |
| Apr 11, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 75 |
| Apr 10, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 25 |
| Apr 09, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| Apr 08, 2024 | 10.92 | 11.08 | 10.92 | 11.08 | 11.08 | 200 |
| Apr 05, 2024 | 11.04 | 11.04 | 10.72 | 10.72 | 10.72 | 875 |
| Apr 04, 2024 | 11.36 | 11.36 | 11.08 | 11.08 | 11.08 | 975 |
| Apr 03, 2024 | 11.24 | 11.40 | 11.24 | 11.36 | 11.36 | 325 |
| Apr 02, 2024 | 11.44 | 11.60 | 11.44 | 11.44 | 11.44 | 600 |
| Apr 01, 2024 | 11.64 | 11.80 | 11.64 | 11.64 | 11.64 | 350 |
| Mar 28, 2024 | 12.04 | 12.04 | 11.20 | 11.64 | 11.64 | 725 |
| Mar 27, 2024 | 11.08 | 11.32 | 10.88 | 11.32 | 11.32 | 500 |
| Mar 26, 2024 | 10.84 | 11.08 | 10.80 | 11.08 | 11.08 | 200 |
| Mar 25, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 100 |
| Mar 22, 2024 | 11.16 | 11.32 | 11.12 | 11.32 | 11.32 | 425 |
| Mar 21, 2024 | 11.44 | 11.88 | 10.96 | 10.96 | 10.96 | 175 |
| Mar 20, 2024 | 11.36 | 11.36 | 11.04 | 11.04 | 11.04 | 750 |
| Mar 19, 2024 | 12.24 | 12.24 | 11.12 | 11.44 | 11.44 | 2,300 |
| Mar 18, 2024 | 11.44 | 11.44 | 11.40 | 11.40 | 11.40 | 100 |
| Mar 15, 2024 | 11.24 | 12.20 | 11.24 | 11.56 | 11.56 | 1,900 |
| Mar 14, 2024 | 11.00 | 11.00 | 10.80 | 10.88 | 10.88 | 1,050 |
| Mar 13, 2024 | 10.84 | 11.00 | 10.32 | 11.00 | 11.00 | 700 |
| Mar 12, 2024 | 10.28 | 12.72 | 10.28 | 10.88 | 10.88 | 1,775 |
| Mar 11, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| Mar 08, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 25 |
| Mar 07, 2024 | 10.52 | 10.52 | 9.84 | 9.84 | 9.84 | 1,050 |
| Mar 06, 2024 | 10.56 | 10.56 | 10.32 | 10.32 | 10.32 | 450 |
| Mar 05, 2024 | 10.24 | 10.24 | 10.08 | 10.08 | 10.08 | 175 |
| Mar 04, 2024 | 10.60 | 10.60 | 10.28 | 10.28 | 10.28 | 50 |
| Mar 01, 2024 | 10.48 | 10.52 | 10.48 | 10.52 | 10.52 | 100 |
| Feb 29, 2024 | 10.20 | 10.76 | 9.96 | 10.52 | 10.52 | 1,900 |
| Feb 28, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 75 |
| Feb 27, 2024 | 10.56 | 10.56 | 10.00 | 10.00 | 10.00 | 450 |
| Feb 26, 2024 | 10.40 | 10.72 | 9.96 | 10.60 | 10.60 | 2,925 |
| Feb 23, 2024 | 9.36 | 10.28 | 9.36 | 10.28 | 10.28 | 3,350 |
| Feb 22, 2024 | 9.32 | 9.32 | 9.16 | 9.16 | 9.16 | 200 |
| Feb 21, 2024 | 9.60 | 9.84 | 9.60 | 9.60 | 9.60 | 300 |
| Feb 20, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 25 |
| Feb 16, 2024 | 9.68 | 9.76 | 9.64 | 9.68 | 9.68 | 375 |
| Feb 15, 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| Feb 14, 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| Feb 13, 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 50 |
| Feb 12, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Feb 09, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 150 |
| Feb 08, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 225 |
| Feb 07, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 25 |
| Feb 06, 2024 | 9.60 | 9.72 | 9.40 | 9.64 | 9.64 | 100 |
| Feb 05, 2024 | 9.76 | 9.76 | 9.12 | 9.60 | 9.60 | 150 |
| Feb 02, 2024 | 9.60 | 9.72 | 9.60 | 9.72 | 9.72 | 100 |
| Feb 01, 2024 | 9.44 | 9.56 | 9.36 | 9.56 | 9.56 | 275 |
| Jan 31, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 25 |
| Jan 30, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 100 |
| Jan 29, 2024 | 9.92 | 10.00 | 9.80 | 10.00 | 10.00 | 875 |
| Jan 26, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 25 |
| Jan 25, 2024 | 10.24 | 10.44 | 10.16 | 10.44 | 10.44 | 75 |
| Jan 24, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| Jan 23, 2024 | 10.36 | 10.36 | 10.24 | 10.24 | 10.24 | 75 |
| Jan 22, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 125 |
| Jan 19, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 25 |
| Jan 18, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 25 |
| Jan 17, 2024 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | 75 |
| Jan 16, 2024 | 11.00 | 11.00 | 10.40 | 10.40 | 10.40 | 625 |
| Jan 15, 2024 | 11.24 | 11.24 | 10.88 | 10.88 | 10.88 | 100 |
| Jan 12, 2024 | 11.00 | 11.16 | 11.00 | 11.16 | 11.16 | 100 |
| Jan 11, 2024 | 11.32 | 11.64 | 11.20 | 11.36 | 11.36 | 150 |
| Jan 10, 2024 | 11.64 | 12.24 | 11.44 | 11.72 | 11.72 | 275 |
| Jan 09, 2024 | 10.40 | 12.00 | 10.40 | 11.56 | 11.56 | 975 |
| Jan 08, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 125 |
| Jan 05, 2024 | 10.76 | 10.76 | 10.32 | 10.32 | 10.32 | 175 |
| Jan 04, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 25 |
| Jan 03, 2024 | 10.08 | 10.44 | 10.08 | 10.44 | 10.44 | 125 |
| Jan 02, 2024 | 10.04 | 10.16 | 10.00 | 10.16 | 10.16 | 750 |
| Dec 29, 2023 | 10.16 | 10.28 | 10.16 | 10.28 | 10.28 | 100 |
| Dec 28, 2023 | 9.96 | 10.28 | 9.96 | 10.20 | 10.20 | 450 |
| Dec 27, 2023 | 10.12 | 10.12 | 9.52 | 9.60 | 9.60 | 1,500 |
| Dec 22, 2023 | 10.44 | 10.68 | 10.08 | 10.28 | 10.28 | 800 |
| Dec 21, 2023 | 10.48 | 10.60 | 10.48 | 10.60 | 10.60 | 150 |
| Dec 20, 2023 | 11.00 | 11.00 | 10.72 | 10.72 | 10.72 | 200 |
| Dec 19, 2023 | 11.32 | 11.32 | 11.00 | 11.00 | 11.00 | 125 |
| Dec 18, 2023 | 11.44 | 11.44 | 11.16 | 11.16 | 11.16 | 600 |
| Dec 15, 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 175 |
| Dec 14, 2023 | 11.64 | 11.64 | 11.44 | 11.52 | 11.52 | 350 |
| Dec 13, 2023 | 10.92 | 11.60 | 10.92 | 11.60 | 11.60 | 525 |
| Dec 12, 2023 | 11.24 | 11.24 | 11.20 | 11.20 | 11.20 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.