Dark

AEZS
AETERNA ZENTARIS INC
stock TSE

Inactive

Aug 2, 2024

7.85CAD-4.268%(-0.35)820

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	8.1000	8.1000	7.8500	7.8500	-4.268%	820	0.000%
2024-08-01	7.9500	8.5600	7.9500	8.2000	+3.666%	1,737	-4.268%
2024-07-31	7.9300	7.9500	7.9100	7.9100	+0.764%	1,300	-0.759%
2024-07-30	7.0600	7.9300	7.0600	7.8500	+3.018%	1,724	0.000%
2024-07-29	7.1300	8.1400	7.1000	7.6200	+1.600%	1,600	+3.018%
2024-07-26	7.6000	7.6500	7.5000	7.5000	-2.597%	1,005	+4.667%
2024-07-25	7.7000	7.7000	7.7000	7.7000	+2.530%	1,100	+1.948%
2024-07-24	7.5100	7.5100	7.5100	7.5100	-1.184%	100	+4.527%
2024-07-22	7.6000	7.7000	7.3600	7.6000	-5.119%	765	+3.289%
2024-07-18	8.1200	8.1900	8.0000	8.0100	-2.555%	942	-1.998%
2024-07-17	8.0200	8.2200	8.0200	8.2200	-0.725%	557	-4.501%
2024-07-16	8.2800	8.2800	8.2800	8.2800	-1.193%	100	-5.193%
2024-07-15	8.4200	8.4200	8.2000	8.3800	-2.897%	1,058	-6.325%
2024-07-12	8.3000	8.8700	8.2800	8.6300	-3.251%	3,803	-9.038%
2024-07-11	9.6000	9.6000	8.9200	8.9200	-5.508%	1,000	-11.996%
2024-07-10	9.9800	10.0000	9.3800	9.4400	+32.958%	4,812	-16.843%
2024-07-08	6.7000	7.1000	6.7000	7.1000	+14.516%	1,522	+10.563%
2024-07-05	6.0700	6.6000	6.0700	6.2000	+3.506%	1,938	+26.613%
2024-07-04	5.9100	5.9900	5.9100	5.9900	+0.503%	241	+31.052%
2024-07-03	6.0100	6.0100	5.9600	5.9600	-0.832%	889	+31.711%
2024-07-02	6.2400	6.2400	6.0100	6.0100	-0.988%	512	+30.616%
2024-06-28	5.8900	6.0700	5.8900	6.0700	+2.881%	467	+29.325%
2024-06-27	6.0400	6.4000	5.9000	5.9000	-2.156%	3,079	+33.051%
2024-06-26	6.2100	6.2100	6.0300	6.0300	-2.899%	470	+30.182%
2024-06-25	6.1000	6.2100	6.0100	6.2100	+1.970%	600	+26.409%
2024-06-24	6.2200	6.2800	6.0900	6.0900	-5.140%	700	+28.900%
2024-06-21	6.0100	6.4200	5.4000	6.4200	+6.291%	10,046	+22.274%
2024-06-20	7.5500	7.7700	6.0400	6.0400	-24.500%	14,453	+29.967%
2024-06-19	8.0100	8.0100	7.9500	8.0000	-0.374%	856	-1.875%
2024-06-18	8.2000	8.2000	8.0000	8.0300	-2.073%	1,654	-2.242%
2024-06-17	8.5000	8.6100	8.2000	8.2000	-6.393%	1,475	-4.268%
2024-06-14	8.9900	9.0000	8.7500	8.7600	-2.123%	1,029	-10.388%
2024-06-13	9.0900	9.1000	8.8200	8.9500	-1.540%	2,063	-12.291%
2024-06-12	9.4900	9.4900	9.0900	9.0900	-4.517%	1,573	-13.641%
2024-06-11	10.0000	10.0000	9.5000	9.5200	-4.800%	3,173	-17.542%
2024-06-10	10.1500	10.1500	10.0000	10.0000	-0.794%	905	-21.500%
2024-06-07	10.0600	10.2200	10.0600	10.0800	+0.299%	1,801	-22.123%
2024-06-06	10.6500	10.6600	10.0100	10.0500	-6.685%	1,315	-21.891%
2024-06-05	10.8900	11.0900	10.7700	10.7700	-1.554%	700	-27.112%
2024-06-04	11.4100	11.4100	9.9100	10.9400	-4.870%	4,882	-28.245%
2024-06-03	12.5000	12.5000	11.4500	11.5000	-11.538%	1,777	-31.739%
2024-05-31	13.1800	13.1800	13.0000	13.0000	-2.108%	601	-39.615%
2024-05-30	14.2800	14.2800	13.2800	13.2800	-4.460%	1,320	-40.889%
2024-05-29	11.7500	15.1300	11.7500	13.9000	+20.660%	8,602	-43.525%
2024-05-28	11.4800	11.6500	11.4500	11.5200	-0.946%	721	-31.858%
2024-05-27	11.6300	11.6300	11.6300	11.6300	-0.513%	100	-32.502%
2024-05-23	11.5900	11.6900	11.5900	11.6900	+1.300%	314	-32.849%
2024-05-21	11.5500	11.5500	11.5400	11.5400	-0.259%	272	-31.976%
2024-05-17	11.6000	11.6000	11.5700	11.5700	+0.173%	1,610	-32.152%
2024-05-16	11.6600	11.9800	11.5500	11.5500	-2.036%	1,360	-32.035%
2024-05-15	11.6000	11.9300	11.6000	11.7900	+1.638%	929	-33.418%
2024-05-14	11.3300	11.6000	11.0500	11.6000	+4.882%	1,326	-32.328%
2024-05-13	11.4900	11.6900	11.0600	11.0600	-0.271%	2,816	-29.024%
2024-05-10	10.7200	11.0900	10.7200	11.0900	+3.645%	1,544	-29.216%
2024-05-09	10.8500	10.9800	10.7000	10.7000	-0.558%	1,641	-26.636%
2024-05-08	11.4700	11.4700	10.7600	10.7600	-6.353%	2,102	-27.045%
2024-05-07	11.0300	11.4900	11.0300	11.4900	+7.383%	845	-31.680%
2024-05-06	10.6400	10.7000	10.6400	10.7000	-3.080%	383	-26.636%
2024-05-02	11.0000	11.4000	10.6000	11.0400	+291.489%	2,142	-28.895%
2024-05-01	2.8000	2.9700	2.7700	2.8200	+8.462%	8,609	+178.369%
2024-04-30	2.7400	2.9800	2.6000	2.6000	-2.622%	11,231	+201.923%
2024-04-29	2.6500	2.6700	2.6500	2.6700	+0.755%	1,616	+194.007%
2024-04-26	2.6500	2.6500	2.6500	2.6500	-0.376%	603	+196.226%
2024-04-22	2.6800	2.6800	2.6600	2.6600	-0.375%	1,212	+195.113%
2024-04-18	2.6700	2.6700	2.6700	2.6700	-1.111%	179	+194.007%
2024-04-16	2.7300	2.7400	2.7000	2.7000	0.000%	3,000	+190.741%
2024-04-15	2.7200	2.7200	2.6900	2.7000	-3.226%	1,615	+190.741%
2024-04-12	2.7900	2.7900	2.7900	2.7900	-1.064%	384	+181.362%
2024-04-11	2.8200	2.8200	2.8200	2.8200	-1.053%	329	+178.369%
2024-04-10	2.8500	2.8500	2.8500	2.8500	+2.888%	118	+175.439%
2024-04-08	2.7300	2.7700	2.7300	2.7700	+3.358%	800	+183.394%
2024-04-05	2.7600	2.7600	2.6800	2.6800	-3.249%	3,531	+192.910%
2024-04-04	2.8400	2.8400	2.7700	2.7700	-2.465%	3,921	+183.394%
2024-04-03	2.8100	2.8500	2.8100	2.8400	-0.699%	1,326	+176.408%
2024-04-02	2.8600	2.9000	2.8600	2.8600	-1.718%	2,400	+174.476%
2024-04-01	2.9100	2.9500	2.9100	2.9100	0.000%	1,424	+169.759%
2024-03-28	3.0100	3.0100	2.8000	2.9100	+2.827%	2,920	+169.759%
2024-03-27	2.7700	2.8300	2.7200	2.8300	+2.166%	1,954	+177.385%
2024-03-26	2.7100	2.7700	2.7000	2.7700	+0.727%	800	+183.394%
2024-03-25	2.7500	2.7500	2.7500	2.7500	-2.827%	390	+185.455%
2024-03-22	2.7900	2.8300	2.7800	2.8300	+3.285%	1,700	+177.385%
2024-03-21	2.8600	2.9700	2.7400	2.7400	-0.725%	700	+186.496%
2024-03-20	2.8400	2.8400	2.7600	2.7600	-3.497%	3,038	+184.420%
2024-03-19	3.0600	3.0600	2.7800	2.8600	-1.038%	9,219	+174.476%
2024-03-15	2.8100	3.0500	2.8100	2.8900	+6.250%	7,600	+171.626%
2024-03-14	2.7500	2.7500	2.7000	2.7200	-1.091%	4,160	+188.603%
2024-03-13	2.7100	2.7500	2.5800	2.7500	+1.103%	2,800	+185.455%
2024-03-12	2.5700	3.1800	2.5700	2.7200	+10.569%	7,050	+188.603%
2024-03-07	2.6300	2.6300	2.4600	2.4600	-4.651%	4,160	+219.106%
2024-03-06	2.6400	2.6400	2.5800	2.5800	+0.389%	1,822	+204.264%
2024-03-04	2.6500	2.6500	2.5700	2.5700	-2.281%	204	+205.447%
2024-03-01	2.6200	2.6300	2.6200	2.6300	0.000%	410	+198.479%
2024-02-29	2.5500	2.6900	2.4900	2.6300	+3.137%	7,580	+198.479%
2024-02-28	2.5500	2.5500	2.5500	2.5500	+2.000%	300	+207.843%
2024-02-27	2.6400	2.6400	2.5000	2.5000	-5.660%	1,805	+214.000%
2024-02-26	2.6000	2.6800	2.4900	2.6500	+3.113%	11,670	+196.226%
2024-02-23	2.3400	2.5700	2.3400	2.5700	+12.227%	13,400	+205.447%
2024-02-22	2.3300	2.3300	2.2900	2.2900	-4.583%	765	+242.795%
2024-02-21	2.4000	2.4600	2.4000	2.4000	-0.826%	1,200	+227.083%
2024-02-16	2.4200	2.4400	2.4100	2.4200	+0.415%	1,520	+224.380%
2024-02-13	2.4100	2.4100	2.4100	2.4100	+4.783%	200	+225.726%
2024-02-08	2.3000	2.3000	2.3000	2.3000	-2.128%	943	+241.304%
2024-02-07	2.3500	2.3500	2.3500	2.3500	-2.490%	102	+234.043%
2024-02-06	2.4000	2.4300	2.3500	2.4100	+0.417%	400	+225.726%
2024-02-05	2.4400	2.4400	2.2800	2.4000	-1.235%	550	+227.083%
2024-02-02	2.4000	2.4300	2.4000	2.4300	+1.674%	400	+223.045%
2024-02-01	2.3600	2.3900	2.3400	2.3900	-5.159%	1,100	+228.452%
2024-01-31	2.5200	2.5200	2.5200	2.5200	-3.077%	100	+211.508%
2024-01-30	2.6000	2.6000	2.6000	2.6000	+4.000%	420	+201.923%
2024-01-29	2.4800	2.5000	2.4500	2.5000	-1.961%	3,477	+214.000%
2024-01-26	2.5500	2.5500	2.5500	2.5500	-2.299%	100	+207.843%
2024-01-25	2.5600	2.6100	2.5400	2.6100	+1.953%	300	+200.766%
2024-01-23	2.5900	2.5900	2.5600	2.5600	-2.662%	308	+206.641%
2024-01-22	2.6300	2.6300	2.6300	2.6300	0.000%	508	+198.479%
2024-01-19	2.6300	2.6300	2.6300	2.6300	+3.137%	140	+198.479%
2024-01-18	2.5500	2.5500	2.5500	2.5500	-1.923%	108	+207.843%
2024-01-17	2.6500	2.6500	2.6000	2.6000	0.000%	310	+201.923%
2024-01-16	2.7500	2.7500	2.6000	2.6000	-4.412%	2,463	+201.923%
2024-01-15	2.8100	2.8100	2.7200	2.7200	-2.509%	401	+188.603%
2024-01-12	2.7500	2.7900	2.7500	2.7900	-1.761%	379	+181.362%
2024-01-11	2.8300	2.9100	2.8000	2.8400	-3.072%	600	+176.408%
2024-01-10	2.9100	3.0600	2.8600	2.9300	+1.384%	1,100	+167.918%
2024-01-09	2.6000	3.0000	2.6000	2.8900	+9.057%	3,864	+171.626%
2024-01-08	2.6500	2.6500	2.6500	2.6500	+2.713%	500	+196.226%
2024-01-05	2.6900	2.6900	2.5800	2.5800	-1.901%	680	+204.264%
2024-01-04	2.6300	2.6300	2.6300	2.6300	+0.766%	100	+198.479%
2024-01-03	2.5200	2.6100	2.5200	2.6100	+2.756%	500	+200.766%
2024-01-02	2.5100	2.5400	2.5000	2.5400	-1.167%	2,960	+209.055%
2023-12-29	2.5400	2.5700	2.5400	2.5700	+0.784%	440	+205.447%
2023-12-28	2.4900	2.5700	2.4900	2.5500	+6.250%	1,836	+207.843%
2023-12-27	2.5300	2.5300	2.3800	2.4000	-6.615%	6,028	+227.083%
2023-12-22	2.6100	2.6700	2.5200	2.5700	-3.019%	3,200	+205.447%
2023-12-21	2.6200	2.6500	2.6200	2.6500	-1.119%	629	+196.226%
2023-12-20	2.7500	2.7500	2.6800	2.6800	-2.545%	820	+192.910%
2023-12-19	2.8300	2.8300	2.7500	2.7500	-1.434%	500	+185.455%
2023-12-18	2.8600	2.8600	2.7900	2.7900	-2.105%	2,412	+181.362%
2023-12-15	2.8500	2.8500	2.8500	2.8500	-1.042%	700	+175.439%
2023-12-14	2.9100	2.9100	2.8600	2.8800	-0.690%	1,400	+172.569%
2023-12-13	2.7300	2.9000	2.7300	2.9000	+3.571%	2,126	+170.690%
2023-12-12	2.8100	2.8100	2.8000	2.8000	-6.040%	400	+180.357%
2023-12-08	3.0900	3.2400	2.9800	2.9800	-6.875%	900	+163.423%
2023-12-07	3.2000	3.2000	3.2000	3.2000	+3.896%	801	+145.313%
2023-12-06	3.0700	3.0800	3.0700	3.0800	+5.479%	393	+154.870%
2023-12-05	2.7700	2.9200	2.7700	2.9200	+0.690%	728	+168.836%
2023-12-04	2.7100	2.9000	2.7100	2.9000	+9.434%	2,115	+170.690%
2023-11-30	2.7500	2.7500	2.6500	2.6500	-2.214%	203	+196.226%
2023-11-29	2.7100	2.7100	2.7100	2.7100	0.000%	1,490	+189.668%
2023-11-28	2.9800	2.9800	2.7100	2.7100	-9.365%	940	+189.668%
2023-11-27	3.0700	3.0700	2.9000	2.9900	-2.288%	3,954	+162.542%
2023-11-24	2.6100	3.0600	2.6000	3.0600	+14.607%	7,265	+156.536%
2023-11-23	3.0000	3.2000	2.6000	2.6700	+7.661%	8,789	+194.007%
2023-11-22	2.4800	2.4800	2.4800	2.4800	+4.202%	292	+216.532%
2023-11-21	2.3500	2.5000	2.3500	2.3800	+8.676%	1,530	+229.832%
2023-11-20	2.1900	2.1900	2.1900	2.1900	-0.905%	255	+258.447%
2023-11-16	2.1400	2.2100	2.1400	2.2100	+8.867%	3,414	+255.204%
2023-11-15	1.9900	2.0800	1.9700	2.0300	-3.333%	1,000	+286.700%
2023-11-14	2.1000	2.1000	2.0900	2.1000	+2.439%	500	+273.810%
2023-11-13	2.0500	2.0800	2.0500	2.0500	-0.966%	428	+282.927%
2023-11-10	2.0000	2.0700	2.0000	2.0700	-3.721%	400	+279.227%
2023-11-09	2.1600	2.1600	1.9600	2.1500	+0.467%	1,000	+265.116%
2023-11-08	2.1400	2.1400	2.1400	2.1400	-1.835%	204	+266.822%
2023-11-03	2.1800	2.1800	2.1800	2.1800	+3.810%	118	+260.092%
2023-11-02	2.1500	2.1500	2.1000	2.1000	+9.948%	700	+273.810%
2023-11-01	2.0700	2.0700	1.9100	1.9100	-10.748%	1,000	+310.995%
2023-10-31	2.0100	2.1400	2.0000	2.1400	+11.458%	2,401	+266.822%
2023-10-30	2.1900	2.1900	1.9200	1.9200	-8.571%	2,773	+308.854%
2023-10-27	2.1000	2.1000	2.1000	2.1000	0.000%	125	+273.810%
2023-10-25	2.1000	2.1000	2.1000	2.1000	-2.326%	1,000	+273.810%
2023-10-23	2.1500	2.1500	2.1500	2.1500	0.000%	588	+265.116%
2023-10-20	2.3500	2.4000	2.1500	2.1500	-3.587%	1,000	+265.116%
2023-10-19	2.3800	2.3900	2.2300	2.2300	-3.463%	500	+252.018%
2023-10-18	2.3100	2.3100	2.3100	2.3100	-5.714%	983	+239.827%
2023-10-17	2.5000	2.5000	2.4500	2.4500	-0.407%	754	+220.408%
2023-10-16	2.4700	2.5000	2.4500	2.4600	-5.747%	1,020	+219.106%
2023-10-13	2.4600	2.6100	2.3500	2.6100	+6.098%	3,900	+200.766%
2023-10-12	2.5000	2.5000	2.4600	2.4600	-1.600%	600	+219.106%
2023-10-11	2.5900	2.5900	2.4550	2.5000	-7.407%	400	+214.000%
2023-10-10	2.8000	2.8300	2.7000	2.7000	-3.571%	6,390	+190.741%
2023-10-06	3.0000	3.0000	2.7800	2.8000	-7.285%	4,600	+180.357%
2023-10-05	3.0200	3.0200	3.0200	3.0200	-0.330%	510	+159.934%
2023-10-04	3.0300	3.0300	3.0300	3.0300	0.000%	204	+159.076%
2023-10-03	3.2100	3.2100	3.0300	3.0300	-9.821%	952	+159.076%
2023-10-02	3.3200	3.3600	3.2800	3.3600	0.000%	450	+133.631%
2023-09-26	3.3500	3.4000	3.3500	3.3600	+3.385%	2,500	+133.631%
2023-09-25	3.2500	3.2500	3.2500	3.2500	-2.695%	100	+141.538%
2023-09-22	3.3700	3.3700	3.2600	3.3400	-3.188%	1,220	+135.030%
2023-09-21	3.3700	3.4500	3.3700	3.4500	-4.696%	500	+127.536%
2023-09-20	3.4700	3.6200	3.3500	3.6200	+2.260%	3,903	+116.851%
2023-09-19	3.5400	3.5400	3.5400	3.5400	-0.282%	461	+121.751%
2023-09-15	3.5500	3.5500	3.5500	3.5500	+2.305%	540	+121.127%
2023-09-14	3.4200	3.4900	3.4200	3.4700	+0.580%	327	+126.225%
2023-09-13	3.4400	3.5400	3.4400	3.4500	+2.679%	300	+127.536%
2023-09-11	3.4000	3.4000	3.3600	3.3600	-0.885%	391	+133.631%
2023-09-08	3.3900	3.3900	3.3900	3.3900	-0.587%	115	+131.563%
2023-09-07	3.4200	3.4200	3.4100	3.4100	-0.292%	1,312	+130.205%
2023-09-06	3.4800	3.5000	3.4200	3.4200	-1.724%	900	+129.532%
2023-09-05	3.4500	3.4800	3.4500	3.4800	-1.972%	1,144	+125.575%
2023-09-01	3.6000	3.6000	3.5500	3.5500	+2.899%	646	+121.127%
2023-08-31	3.6000	3.6000	3.4500	3.4500	-3.361%	652	+127.536%
2023-08-30	3.6500	3.6500	3.5700	3.5700	-2.192%	1,535	+119.888%
2023-08-28	3.8000	3.8000	3.6500	3.6500	0.000%	900	+115.068%
2023-08-25	3.6500	3.6500	3.6500	3.6500	0.000%	700	+115.068%
2023-08-22	3.6500	3.6500	3.6500	3.6500	0.000%	453	+115.068%
2023-08-21	3.6500	3.6500	3.6500	3.6500	-0.815%	161	+115.068%
2023-08-18	3.7400	3.7400	3.6800	3.6800	-3.916%	200	+113.315%
2023-08-17	3.8300	3.8300	3.8300	3.8300	-0.519%	300	+104.961%
2023-08-15	3.8600	3.8600	3.8500	3.8500	0.000%	200	+103.896%
2023-08-14	3.8500	4.0200	3.8500	3.8500	-2.778%	1,443	+103.896%
2023-08-11	3.9600	3.9600	3.9600	3.9600	-0.752%	203	+98.232%
2023-08-09	3.9900	3.9900	3.9900	3.9900	+2.308%	154	+96.742%
2023-08-08	3.8500	4.0900	3.8500	3.9000	+1.299%	2,804	+101.282%
2023-08-04	3.8500	3.8500	3.8500	3.8500	-3.750%	725	+103.896%
2023-08-03	4.1000	4.1000	3.8300	4.0000	-0.744%	300	+96.250%
2023-08-01	4.0300	4.0300	4.0300	4.0300	+1.511%	186	+94.789%
2023-07-31	3.9700	3.9700	3.9700	3.9700	+2.584%	108	+97.733%
2023-07-28	3.9400	3.9400	3.8700	3.8700	-5.147%	200	+102.842%
2023-07-25	4.1100	4.1200	4.0800	4.0800	-2.158%	663	+92.402%
2023-07-21	4.2200	4.2300	4.1700	4.1700	-0.950%	1,600	+88.249%
2023-07-20	4.1000	4.2100	4.0800	4.2100	+7.949%	2,512	+86.461%
2023-07-18	3.8800	3.9000	3.8800	3.9000	+2.362%	805	+101.282%
2023-07-17	3.8100	3.8100	3.8100	3.8100	+1.061%	300	+106.037%
2023-07-13	3.7100	3.8500	3.7100	3.7700	-0.789%	820	+108.223%
2023-07-12	3.7800	3.8000	3.7200	3.8000	+4.110%	3,450	+106.579%
2023-07-10	3.7800	3.7900	3.6500	3.6500	+0.551%	882	+115.068%
2023-07-07	3.6300	3.6300	3.6300	3.6300	0.000%	334	+116.253%
2023-07-06	3.6200	3.6300	3.6000	3.6300	0.000%	500	+116.253%
2023-07-05	3.4600	3.6300	3.3800	3.6300	+2.542%	1,029	+116.253%
2023-07-04	3.3000	3.5400	3.3000	3.5400	+5.988%	490	+121.751%
2023-06-29	3.3700	3.3700	3.3400	3.3400	-2.339%	1,058	+135.030%
2023-06-28	3.4200	3.4200	3.4200	3.4200	+0.588%	100	+129.532%
2023-06-27	3.5500	3.5500	3.4000	3.4000	-4.225%	1,940	+130.882%
2023-06-23	3.5300	3.5500	3.5300	3.5500	0.000%	720	+121.127%
2023-06-22	3.5700	3.5700	3.5500	3.5500	-2.740%	300	+121.127%
2023-06-21	3.7600	3.7600	3.6500	3.6500	0.000%	705	+115.068%
2023-06-20	3.6400	3.7900	3.6400	3.6500	+0.829%	600	+115.068%
2023-06-16	3.6200	3.6200	3.6200	3.6200	-1.630%	200	+116.851%
2023-06-15	3.6800	3.6900	3.6800	3.6800	-1.340%	1,200	+113.315%
2023-06-14	3.7400	3.7400	3.7300	3.7300	-0.267%	500	+110.456%
2023-06-13	3.7400	3.7400	3.7300	3.7400	-3.359%	400	+109.893%
2023-06-08	3.8100	3.9300	3.7600	3.8700	0.000%	600	+102.842%
2023-06-07	3.8000	3.9100	3.8000	3.8700	-0.769%	1,800	+102.842%
2023-06-06	3.8500	3.9000	3.8500	3.9000	+1.036%	1,741	+101.282%
2023-06-05	3.5500	3.9000	3.5500	3.8600	+5.464%	762	+103.368%
2023-06-02	3.6900	3.7100	3.6000	3.6600	-3.430%	3,500	+114.481%
2023-06-01	3.7600	3.7900	3.7600	3.7900	+2.432%	951	+107.124%
2023-05-31	3.9000	3.9000	3.7000	3.7000	-3.394%	400	+112.162%
2023-05-30	3.8300	3.8300	3.8300	3.8300	+1.323%	200	+104.961%
2023-05-29	3.7800	3.7800	3.7800	3.7800	-0.526%	602	+107.672%
2023-05-26	3.8600	3.8600	3.8000	3.8000	-1.554%	205	+106.579%
2023-05-25	3.8600	3.8600	3.8600	3.8600	-4.691%	248	+103.368%
2023-05-23	4.0500	4.0500	4.0500	4.0500	+1.250%	351	+93.827%
2023-05-19	3.9400	4.0000	3.9400	4.0000	+4.167%	300	+96.250%
2023-05-17	3.6100	3.8400	3.5200	3.8400	+2.949%	1,300	+104.427%
2023-05-16	4.0500	4.0500	3.7300	3.7300	-9.246%	1,600	+110.456%
2023-05-12	4.1100	4.1100	4.1100	4.1100	+5.115%	100	+90.998%
2023-05-09	3.9100	3.9100	3.9100	3.9100	-6.459%	100	+100.767%
2023-05-05	4.1200	4.1800	4.1050	4.1800	+8.571%	400	+87.799%
2023-05-02	4.1800	4.1800	3.8500	3.8500	-10.880%	3,108	+103.896%
2023-05-01	4.3200	4.3200	4.3200	4.3200	-0.231%	100	+81.713%
2023-04-28	4.4300	4.4300	4.3300	4.3300	-0.915%	2,570	+81.293%
2023-04-26	4.4500	4.4500	4.3700	4.3700	-0.228%	200	+79.634%
2023-04-25	4.3200	4.4800	4.3200	4.3800	+1.860%	3,400	+79.224%
2023-04-24	4.2000	4.3600	4.1500	4.3000	+3.614%	2,910	+82.558%
2023-04-21	4.1100	4.1800	4.1100	4.1500	-0.480%	4,500	+89.157%
2023-04-20	4.2100	4.2100	4.1700	4.1700	-0.714%	500	+88.249%
2023-04-19	4.1500	4.2000	4.1500	4.2000	+0.239%	536	+86.905%
2023-04-18	3.6500	4.2000	3.6500	4.1900	+15.427%	5,122	+87.351%
2023-04-17	3.6000	3.6300	3.6000	3.6300	+2.542%	1,443	+116.253%
2023-04-14	3.5400	3.5400	3.5400	3.5400	+0.283%	204	+121.751%
2023-04-12	3.5400	3.5500	3.5300	3.5300	+0.857%	300	+122.380%
2023-04-11	3.5100	3.5200	3.5000	3.5000	-1.130%	1,840	+124.286%
2023-04-10	3.4500	3.6400	3.4400	3.5400	+3.509%	6,581	+121.751%
2023-04-06	3.3900	3.4200	3.1800	3.4200	+0.885%	3,650	+129.532%
2023-04-05	3.3600	3.5100	3.2600	3.3900	+1.194%	1,800	+131.563%
2023-04-04	3.4000	3.4000	3.2300	3.3500	-1.471%	6,980	+134.328%
2023-04-03	3.6400	3.6400	3.4000	3.4000	+1.190%	5,796	+130.882%
2023-03-31	3.6400	3.6700	3.3500	3.3600	-5.085%	14,810	+133.631%
2023-03-30	3.6400	3.6500	3.5400	3.5400	-3.542%	1,659	+121.751%
2023-03-28	3.6700	3.6700	3.6700	3.6700	+3.090%	300	+113.896%
2023-03-27	3.5600	3.5600	3.5600	3.5600	-1.111%	1,103	+120.506%
2023-03-24	3.6000	3.6000	3.6000	3.6000	-2.703%	100	+118.056%
2023-03-23	3.7000	3.7200	3.7000	3.7000	+1.370%	600	+112.162%
2023-03-22	3.7000	3.7000	3.5800	3.6500	+1.389%	941	+115.068%
2023-03-21	3.5700	3.6900	3.5700	3.6000	+1.408%	1,543	+118.056%
2023-03-20	3.6000	3.6000	3.5500	3.5500	-4.570%	240	+121.127%
2023-03-17	3.7200	3.7200	3.7200	3.7200	-2.872%	202	+111.022%
2023-03-16	3.8300	3.8300	3.8300	3.8300	+4.932%	144	+104.961%
2023-03-15	3.6500	3.6500	3.6500	3.6500	-1.882%	170	+115.068%
2023-03-14	3.6300	3.7200	3.6300	3.7200	+3.333%	440	+111.022%
2023-03-13	3.7300	3.7300	3.5000	3.6000	-5.013%	3,444	+118.056%
2023-03-10	4.0100	4.0100	3.7900	3.7900	-5.486%	1,557	+107.124%
2023-03-09	4.3100	4.3100	4.0100	4.0100	-10.889%	3,042	+95.761%
2023-03-08	4.5800	4.5800	4.4200	4.5000	-1.747%	2,500	+74.444%
2023-03-06	4.5900	4.5900	4.5600	4.5800	+0.439%	435	+71.397%
2023-03-03	4.4800	4.5600	4.4800	4.5600	+4.348%	250	+72.149%
2023-03-02	4.4200	4.4200	4.3300	4.3700	-2.018%	6,190	+79.634%
2023-03-01	4.4600	4.4600	4.4600	4.4600	+0.677%	124	+76.009%
2023-02-28	4.5500	4.5500	4.3700	4.4300	-1.336%	3,900	+77.201%
2023-02-27	4.5700	4.6300	4.4700	4.4900	-0.222%	1,520	+74.833%
2023-02-24	4.5500	4.5500	4.5000	4.5000	-1.099%	415	+74.444%
2023-02-23	4.6900	4.6900	4.5400	4.5500	-2.361%	801	+72.527%
2023-02-21	4.8500	4.8500	4.6500	4.6600	-4.312%	1,202	+68.455%
2023-02-17	4.8300	4.8800	4.8100	4.8700	+2.096%	1,625	+61.191%
2023-02-16	4.6400	4.7700	4.6400	4.7700	+2.581%	1,021	+64.570%
2023-02-15	4.6500	4.6500	4.6500	4.6500	0.000%	344	+68.817%
2023-02-14	4.6500	4.6500	4.6500	4.6500	-1.274%	860	+68.817%
2023-02-13	4.7600	4.7800	4.7000	4.7100	+1.290%	501	+66.667%
2023-02-10	4.6600	4.6600	4.6000	4.6500	-4.124%	1,450	+68.817%
2023-02-09	4.9600	4.9600	4.8500	4.8500	-3.000%	904	+61.856%
2023-02-08	5.0200	5.0200	5.0000	5.0000	-2.344%	847	+57.000%
2023-02-06	4.9700	5.1200	4.9700	5.1200	-0.583%	471	+53.320%
2023-02-03	5.1500	5.1500	5.1500	5.1500	+3.622%	168	+52.427%
2023-02-02	4.9100	5.1000	4.9100	4.9700	-1.193%	5,466	+57.948%
2023-02-01	5.1000	5.1000	5.0300	5.0300	-2.896%	728	+56.064%
2023-01-31	5.1500	5.1800	5.1300	5.1800	+0.583%	1,017	+51.544%
2023-01-30	5.1300	5.1500	5.1300	5.1500	+3.831%	704	+52.427%
2023-01-27	4.9800	5.0600	4.9600	4.9600	+0.813%	1,116	+58.266%
2023-01-26	4.9200	4.9200	4.9200	4.9200	-1.205%	257	+59.553%
2023-01-25	5.1000	5.1500	4.9500	4.9800	-2.161%	2,318	+57.631%
2023-01-24	5.1500	5.1600	5.0900	5.0900	0.000%	2,300	+54.224%
2023-01-23	5.1200	5.1200	5.0900	5.0900	0.000%	292	+54.224%
2023-01-20	5.1800	5.1800	5.0900	5.0900	-1.165%	369	+54.224%
2023-01-19	5.2900	5.2900	5.1300	5.1500	-2.830%	700	+52.427%
2023-01-18	5.2000	5.3000	5.1600	5.3000	+2.119%	922	+48.113%
2023-01-17	5.1900	5.1900	5.1800	5.1900	-0.954%	329	+51.252%
2023-01-16	5.0500	5.2900	5.0500	5.2400	+5.221%	464	+49.809%
2023-01-12	5.0000	5.0200	4.9000	4.9800	+5.063%	607	+57.631%
2023-01-11	4.7200	4.7400	4.7200	4.7400	-1.250%	361	+65.612%
2023-01-09	4.8200	4.8200	4.7600	4.8000	-0.208%	940	+63.542%
2023-01-06	4.6300	4.8400	4.6300	4.8100	+3.888%	2,012	+63.202%
2023-01-05	4.5000	4.6300	4.5000	4.6300	+2.889%	574	+69.546%
2023-01-04	4.4000	4.5000	4.4000	4.5000	+2.740%	1,922	+74.444%
2023-01-03	4.2700	4.3800	4.2700	4.3800	+1.860%	353	+79.224%
2022-12-30	4.1200	4.3000	4.0800	4.3000	+3.865%	2,812	+82.558%
2022-12-29	4.0400	4.1400	4.0000	4.1400	+2.222%	1,116	+89.614%
2022-12-28	4.2900	4.3000	4.0100	4.0500	-6.032%	5,893	+93.827%
2022-12-22	4.2700	4.3600	4.2700	4.3100	-2.045%	6,139	+82.135%
2022-12-21	4.3000	4.4000	4.3000	4.4000	0.000%	1,532	+78.409%
2022-12-20	4.4700	4.4800	4.4000	4.4000	-2.222%	2,745	+78.409%
2022-12-19	4.5100	4.5100	4.5000	4.5000	-0.881%	4,821	+74.444%
2022-12-16	4.5200	4.5700	4.5000	4.5400	+0.889%	10,085	+72.907%
2022-12-15	4.8900	4.8900	4.5000	4.5000	-7.787%	14,011	+74.444%
2022-12-14	4.9500	4.9500	4.5900	4.8800	-2.789%	7,320	+60.861%
2022-12-13	5.0900	5.0900	4.9400	5.0200	-2.144%	2,875	+56.375%
2022-12-12	5.0900	5.1300	5.0900	5.1300	-2.286%	852	+53.021%
2022-12-09	5.2500	5.4400	5.2500	5.2500	+0.382%	1,002	+49.524%
2022-12-08	5.0600	5.2300	5.0600	5.2300	+2.953%	1,429	+50.096%
2022-12-07	5.0800	5.0800	5.0800	5.0800	-2.308%	301	+54.528%
2022-12-06	5.2000	5.2000	5.2000	5.2000	-0.192%	797	+50.962%
2022-12-05	5.2700	5.2700	5.1500	5.2100	+0.774%	3,129	+50.672%
2022-12-02	5.1200	5.3000	5.1200	5.1700	-0.193%	1,200	+51.838%
2022-12-01	5.1200	5.2100	5.0700	5.1800	-1.708%	1,490	+51.544%
2022-11-30	4.9500	5.2700	4.9500	5.2700	+4.563%	1,541	+48.956%
2022-11-29	4.9500	5.2100	4.9500	5.0400	+2.648%	4,028	+55.754%
2022-11-28	5.0300	5.0300	4.9100	4.9100	-2.191%	4,401	+59.878%
2022-11-25	4.9900	5.2900	4.9200	5.0200	+1.006%	4,101	+56.375%
2022-11-23	5.0400	5.0500	4.9700	4.9700	+2.263%	305	+57.948%
2022-11-22	4.8000	4.8600	4.8000	4.8600	+0.413%	832	+61.523%
2022-11-21	4.9600	4.9600	4.8100	4.8400	-1.022%	1,322	+62.190%
2022-11-18	4.6600	5.0300	4.6600	4.8900	+1.875%	1,606	+60.532%
2022-11-17	4.8000	4.8000	4.8000	4.8000	0.000%	171	+63.542%
2022-11-16	5.0400	5.1000	4.8000	4.8000	-2.439%	1,404	+63.542%
2022-11-15	4.9800	5.0200	4.8800	4.9200	+2.500%	800	+59.553%
2022-11-14	5.0900	5.1000	4.8000	4.8000	-2.439%	2,195	+63.542%
2022-11-11	4.9500	5.0600	4.9200	4.9200	+0.613%	3,316	+59.553%
2022-11-09	5.1000	5.1000	4.7500	4.8900	-7.386%	9,101	+60.532%
2022-11-08	5.3100	5.3100	5.0000	5.2800	-3.297%	4,201	+48.674%
2022-11-07	5.8100	5.8100	5.4600	5.4600	-1.444%	400	+43.773%
2022-11-04	5.4500	5.7000	5.4500	5.5400	-0.717%	658	+41.697%
2022-11-02	5.5800	5.5800	5.5800	5.5800	-2.957%	201	+40.681%

.dark-mode .QlQHzq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QlQHzq{ color: #333333; background-color: white; border: 2px solid #333333; }AEZSAETERNA ZENTARIS INCstock TSE

AEZS
AETERNA ZENTARIS INC
stock TSE