AEZS

Aeterna Zentaris Historical Data

AEZS Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 5.18 0.00 0.0% 5.18 5.18 5.18 0
Dec 01 2022 5.18 -0.09 -1.71% 5.12 5.21 5.07 1,490
Nov 30 2022 5.27 0.23 4.56% 4.95 5.27 4.95 1,541
Nov 29 2022 5.04 0.13 2.65% 4.95 5.21 4.95 4,028
Nov 28 2022 4.91 -0.11 -2.19% 5.03 5.03 4.91 4,401
Nov 25 2022 5.02 0.05 1.01% 4.99 5.29 4.92 4,101
Nov 25 2022 4.97 0.00 0.0% 4.97 4.97 4.97 0
Nov 24 2022 4.97 0.00 0.0% 4.97 4.97 4.97 25
Nov 23 2022 4.97 0.11 2.26% 5.04 5.05 4.97 305
Nov 22 2022 4.86 0.02 0.41% 4.80 4.86 4.80 832
Nov 21 2022 4.84 0.00 +0.00% 4.96 4.96 4.81 0
Nov 21 2022 4.84 -0.05 -1.02% 4.96 4.96 4.81 1,322
Nov 18 2022 4.89 0.09 1.88% 4.66 5.03 4.66 1,606
Nov 17 2022 4.80 0.00 0.0% 4.80 4.80 4.80 171
Nov 16 2022 4.80 -0.12 -2.44% 5.04 5.10 4.80 1,404
Nov 15 2022 4.92 0.12 2.5% 4.98 5.02 4.88 800
Nov 14 2022 4.80 -0.12 -2.44% 5.09 5.10 4.80 2,195
Nov 11 2022 4.92 -0.03 -0.61% 4.95 5.06 4.92 3,316
Nov 10 2022 4.95 0.06 1.23% 4.99 5.07 4.95 1,935
Nov 09 2022 4.89 -0.39 -7.39% 5.10 5.10 4.75 9,101
Nov 08 2022 5.28 -0.18 -3.3% 5.31 5.31 5.00 4,201
Nov 07 2022 5.46 -0.08 -1.44% 5.81 5.81 5.46 400
Nov 04 2022 5.54 0.00 +0.00% 5.45 5.70 5.45 0
Nov 04 2022 5.54 0.28 5.32% 5.45 5.70 5.45 658
Nov 03 2022 5.26 -0.32 -5.73% 5.55 5.55 5.26 1,054
Nov 02 2022 5.58 -0.17 -2.96% 5.58 5.58 5.58 201
Nov 01 2022 5.75 0.16 2.86% 5.75 5.75 5.75 200
Oct 31 2022 5.59 0.00 0.0% 5.59 5.59 5.59 144
Oct 28 2022 5.59 -0.25 -4.28% 5.80 5.80 5.59 601
Oct 27 2022 5.84 0.00 0.0% 5.84 5.84 5.84 12
Oct 26 2022 5.84 0.19 3.36% 5.90 5.90 5.74 1,360
Oct 25 2022 5.65 0.32 6.0% 5.33 5.83 5.33 3,087
Oct 24 2022 5.33 0.00 0.0% 5.33 5.33 5.33 97
Oct 21 2022 5.33 0.23 4.51% 5.19 5.33 5.19 806
Oct 20 2022 5.10 -0.05 -0.97% 5.15 5.15 5.10 604
Oct 19 2022 5.15 -0.01 -0.19% 5.05 5.15 4.93 1,100
Oct 18 2022 5.16 0.17 3.41% 5.09 5.16 5.09 601
Oct 17 2022 4.99 -0.05 -0.99% 4.99 4.99 4.99 122
Oct 14 2022 5.04 0.00 0.0% 5.04 5.04 5.04 3
Oct 13 2022 5.04 0.00 0.0% 5.04 5.04 5.04 11
Oct 12 2022 5.04 -0.02 -0.4% 4.98 5.07 4.95 3,811
Oct 11 2022 5.06 -0.14 -2.69% 5.17 5.17 4.99 8,884
Oct 10 2022 5.20 0.00 +0.00% 5.28 5.44 5.20 0
Oct 07 2022 5.20 0.01 0.19% 5.28 5.44 5.20 2,415
Oct 06 2022 5.19 -0.26 -4.77% 5.49 5.49 5.19 671
Oct 05 2022 5.45 0.13 2.44% 5.41 5.48 5.41 855
Oct 04 2022 5.32 0.16 3.1% 5.08 5.40 5.08 2,604
Oct 03 2022 5.16 -0.14 -2.64% 5.20 5.20 5.10 1,304
Sep 30 2022 5.30 0.05 0.95% 5.42 5.42 5.30 602
Sep 29 2022 5.25 -0.09 -1.69% 5.25 5.26 5.25 602
Sep 28 2022 5.34 0.12 2.3% 5.22 5.43 5.20 1,291
Sep 27 2022 5.22 0.15 2.96% 5.10 5.22 5.08 2,113
Sep 26 2022 5.07 -0.26 -4.88% 5.48 5.63 5.07 5,374
Sep 23 2022 5.33 -0.24 -4.31% 5.50 5.50 5.13 6,192
Sep 22 2022 5.57 -0.25 -4.3% 5.83 5.83 5.57 2,820
Sep 21 2022 5.82 -0.08 -1.36% 5.82 5.82 5.82 202
Sep 20 2022 5.90 -0.18 -2.96% 6.00 6.01 5.90 3,911
Sep 19 2022 6.08 -0.08 -1.3% 6.05 6.10 6.05 1,249
Sep 16 2022 6.16 -0.07 -1.12% 6.20 6.37 6.16 2,026
Sep 15 2022 6.23 -0.03 -0.48% 6.23 6.28 6.20 1,209
Sep 14 2022 6.26 -0.03 -0.48% 6.26 6.26 6.26 186
Sep 13 2022 6.29 0.28 4.66% 6.01 6.48 6.01 5,860
Sep 12 2022 6.01 0.26 4.52% 5.90 6.01 5.90 2,134
Sep 09 2022 5.75 0.06 1.05% 5.69 5.75 5.69 902
Sep 08 2022 5.69 0.04 0.71% 5.51 5.91 5.51 2,210
Sep 07 2022 5.65 0.15 2.73% 5.64 5.66 5.64 300
Sep 06 2022 5.50 -0.21 -3.68% 5.70 5.70 5.50 1,686
Your Recent History
TSX
AEZS
Aeterna Ze..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221203 10:26:21