Canada markets open in 55 minutes

Aeterna Zentaris Inc. (AEZS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.66000.0000 (0.00%)
At close: 10:46AM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20242.66002.66002.66002.66002.6600-
Apr 23, 20242.66002.66002.66002.66002.6600-
Apr 22, 20242.68002.68002.66002.66002.66001,200
Apr 19, 20242.67002.67002.67002.67002.6700-
Apr 18, 20242.67002.67002.67002.67002.6700200
Apr 17, 20242.76002.76002.76002.76002.7600300
Apr 16, 20242.73002.74002.70002.70002.70003,000
Apr 15, 20242.72002.72002.69002.70002.70001,600
Apr 12, 20242.79002.79002.79002.79002.7900400
Apr 11, 20242.82002.82002.82002.82002.8200300
Apr 10, 20242.85002.85002.85002.85002.8500100
Apr 09, 20242.77002.77002.77002.77002.7700-
Apr 08, 20242.73002.77002.73002.77002.7700800
Apr 05, 20242.76002.76002.68002.68002.68003,500
Apr 04, 20242.84002.84002.77002.77002.77003,900
Apr 03, 20242.81002.85002.81002.84002.84001,300
Apr 02, 20242.86002.90002.86002.86002.86002,400
Apr 01, 20242.91002.95002.91002.91002.91001,400
Mar 28, 20243.01003.01002.80002.91002.91002,900
Mar 27, 20242.77002.83002.72002.83002.83002,000
Mar 26, 20242.71002.77002.70002.77002.7700800
Mar 25, 20242.75002.75002.75002.75002.7500400
Mar 22, 20242.79002.83002.78002.83002.83001,700
Mar 21, 20242.86002.97002.74002.74002.7400700
Mar 20, 20242.84002.84002.76002.76002.76003,000
Mar 19, 20243.06003.06002.78002.86002.86009,200
Mar 18, 20242.86002.86002.85002.85002.8500400
Mar 15, 20242.81003.05002.81002.89002.89007,600
Mar 14, 20242.75002.75002.70002.72002.72004,200
Mar 13, 20242.71002.75002.58002.75002.75002,800
Mar 12, 20242.57003.18002.57002.72002.72007,100
Mar 11, 20242.61002.61002.61002.61002.6100-
Mar 08, 20242.61002.61002.61002.61002.6100100
Mar 07, 20242.63002.63002.46002.46002.46004,200
Mar 06, 20242.64002.64002.58002.58002.58001,800
Mar 05, 20242.56002.56002.52002.52002.5200700
Mar 04, 20242.65002.65002.57002.57002.5700200
Mar 01, 20242.62002.63002.62002.63002.6300400
Feb 29, 20242.55002.69002.49002.63002.63007,600
Feb 28, 20242.55002.55002.55002.55002.5500300
Feb 27, 20242.64002.64002.50002.50002.50001,800
Feb 26, 20242.60002.68002.49002.65002.650011,700
Feb 23, 20242.34002.57002.34002.57002.570013,400
Feb 22, 20242.33002.33002.29002.29002.2900800
Feb 21, 20242.40002.46002.40002.40002.40001,200
Feb 20, 20242.42002.42002.42002.42002.4200100
Feb 16, 20242.42002.44002.41002.42002.42001,500
Feb 15, 20242.41002.41002.41002.41002.4100-
Feb 14, 20242.41002.41002.41002.41002.4100-
Feb 13, 20242.41002.41002.41002.41002.4100200
Feb 12, 20242.40002.40002.40002.40002.4000-
Feb 09, 20242.40002.40002.40002.40002.4000600
Feb 08, 20242.30002.30002.30002.30002.3000900
Feb 07, 20242.35002.35002.35002.35002.3500100
Feb 06, 20242.40002.43002.35002.41002.4100400
Feb 05, 20242.44002.44002.28002.40002.4000600
Feb 02, 20242.40002.43002.40002.43002.4300400
Feb 01, 20242.36002.39002.34002.39002.39001,100
Jan 31, 20242.52002.52002.52002.52002.5200100
Jan 30, 20242.60002.60002.60002.60002.6000400
Jan 29, 20242.48002.50002.45002.50002.50003,500
Jan 26, 20242.55002.55002.55002.55002.5500100
Jan 25, 20242.56002.61002.54002.61002.6100300
Jan 24, 20242.56002.56002.56002.56002.5600-
Jan 23, 20242.59002.59002.56002.56002.5600300
Jan 22, 20242.63002.63002.63002.63002.6300500
Jan 19, 20242.63002.63002.63002.63002.6300100
Jan 18, 20242.55002.55002.55002.55002.5500100
Jan 17, 20242.65002.65002.60002.60002.6000300
Jan 16, 20242.75002.75002.60002.60002.60002,500
Jan 15, 20242.81002.81002.72002.72002.7200400
Jan 12, 20242.75002.79002.75002.79002.7900400
Jan 11, 20242.83002.91002.80002.84002.8400600
Jan 10, 20242.91003.06002.86002.93002.93001,100
Jan 09, 20242.60003.00002.60002.89002.89003,900
Jan 08, 20242.65002.65002.65002.65002.6500500
Jan 05, 20242.69002.69002.58002.58002.5800700
Jan 04, 20242.63002.63002.63002.63002.6300100
Jan 03, 20242.52002.61002.52002.61002.6100500
Jan 02, 20242.51002.54002.50002.54002.54003,000
Dec 29, 20232.54002.57002.54002.57002.5700400
Dec 28, 20232.49002.57002.49002.55002.55001,800
Dec 27, 20232.53002.53002.38002.40002.40006,000
Dec 22, 20232.61002.67002.52002.57002.57003,200
Dec 21, 20232.62002.65002.62002.65002.6500600
Dec 20, 20232.75002.75002.68002.68002.6800800
Dec 19, 20232.83002.83002.75002.75002.7500500
Dec 18, 20232.86002.86002.79002.79002.79002,400
Dec 15, 20232.85002.85002.85002.85002.8500700
Dec 14, 20232.91002.91002.86002.88002.88001,400
Dec 13, 20232.73002.90002.73002.90002.90002,100
Dec 12, 20232.81002.81002.80002.80002.8000400
Dec 11, 20233.22003.22002.76002.76002.76001,300
Dec 08, 20233.09003.24002.98002.98002.9800900
Dec 07, 20233.20003.20003.20003.20003.2000800
Dec 06, 20233.07003.08003.07003.08003.0800400
Dec 05, 20232.77002.92002.77002.92002.9200700
Dec 04, 20232.71002.90002.71002.90002.90002,100
Dec 01, 20232.65002.65002.65002.65002.6500-
Nov 30, 20232.75002.75002.65002.65002.6500200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...