Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
64,690.65 +1,049.33 (+1.65%) CMC Crypto 200
1,400.49 +87.87 (+6.69%)
Aeterna Zentaris Inc. (AEZS.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 02:52PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 10.94 | 10.94 | 10.79 | 10.79 | 10.79 | 300 |
| 03 May 2024 | 1:4 Stock split | |||||
| 02 May 2024 | 11.00 | 11.40 | 10.60 | 11.04 | 11.04 | 525 |
| 01 May 2024 | 11.20 | 11.88 | 11.08 | 11.28 | 11.28 | 2,150 |
| 30 Apr 2024 | 10.96 | 11.92 | 10.40 | 10.40 | 10.40 | 2,800 |
| 29 Apr 2024 | 10.60 | 10.68 | 10.60 | 10.68 | 10.68 | 400 |
| 26 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 150 |
| 25 Apr 2024 | 10.72 | 10.72 | 10.64 | 10.64 | 10.64 | 300 |
| 24 Apr 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 23 Apr 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 22 Apr 2024 | 10.72 | 10.72 | 10.64 | 10.64 | 10.64 | 300 |
| 19 Apr 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 18 Apr 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 50 |
| 17 Apr 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 75 |
| 16 Apr 2024 | 10.92 | 10.96 | 10.80 | 10.80 | 10.80 | 750 |
| 15 Apr 2024 | 10.88 | 10.88 | 10.76 | 10.80 | 10.80 | 400 |
| 12 Apr 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 100 |
| 11 Apr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 75 |
| 10 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 25 |
| 09 Apr 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 08 Apr 2024 | 10.92 | 11.08 | 10.92 | 11.08 | 11.08 | 200 |
| 05 Apr 2024 | 11.04 | 11.04 | 10.72 | 10.72 | 10.72 | 875 |
| 04 Apr 2024 | 11.36 | 11.36 | 11.08 | 11.08 | 11.08 | 975 |
| 03 Apr 2024 | 11.24 | 11.40 | 11.24 | 11.36 | 11.36 | 325 |
| 02 Apr 2024 | 11.44 | 11.60 | 11.44 | 11.44 | 11.44 | 600 |
| 01 Apr 2024 | 11.64 | 11.80 | 11.64 | 11.64 | 11.64 | 350 |
| 28 Mar 2024 | 12.04 | 12.04 | 11.20 | 11.64 | 11.64 | 725 |
| 27 Mar 2024 | 11.08 | 11.32 | 10.88 | 11.32 | 11.32 | 500 |
| 26 Mar 2024 | 10.84 | 11.08 | 10.80 | 11.08 | 11.08 | 200 |
| 25 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 100 |
| 22 Mar 2024 | 11.16 | 11.32 | 11.12 | 11.32 | 11.32 | 425 |
| 21 Mar 2024 | 11.44 | 11.88 | 10.96 | 10.96 | 10.96 | 175 |
| 20 Mar 2024 | 11.36 | 11.36 | 11.04 | 11.04 | 11.04 | 750 |
| 19 Mar 2024 | 12.24 | 12.24 | 11.12 | 11.44 | 11.44 | 2,300 |
| 18 Mar 2024 | 11.44 | 11.44 | 11.40 | 11.40 | 11.40 | 100 |
| 15 Mar 2024 | 11.24 | 12.20 | 11.24 | 11.56 | 11.56 | 1,900 |
| 14 Mar 2024 | 11.00 | 11.00 | 10.80 | 10.88 | 10.88 | 1,050 |
| 13 Mar 2024 | 10.84 | 11.00 | 10.32 | 11.00 | 11.00 | 700 |
| 12 Mar 2024 | 10.28 | 12.72 | 10.28 | 10.88 | 10.88 | 1,775 |
| 11 Mar 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 08 Mar 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 25 |
| 07 Mar 2024 | 10.52 | 10.52 | 9.84 | 9.84 | 9.84 | 1,050 |
| 06 Mar 2024 | 10.56 | 10.56 | 10.32 | 10.32 | 10.32 | 450 |
| 05 Mar 2024 | 10.24 | 10.24 | 10.08 | 10.08 | 10.08 | 175 |
| 04 Mar 2024 | 10.60 | 10.60 | 10.28 | 10.28 | 10.28 | 50 |
| 01 Mar 2024 | 10.48 | 10.52 | 10.48 | 10.52 | 10.52 | 100 |
| 29 Feb 2024 | 10.20 | 10.76 | 9.96 | 10.52 | 10.52 | 1,900 |
| 28 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 75 |
| 27 Feb 2024 | 10.56 | 10.56 | 10.00 | 10.00 | 10.00 | 450 |
| 26 Feb 2024 | 10.40 | 10.72 | 9.96 | 10.60 | 10.60 | 2,925 |
| 23 Feb 2024 | 9.36 | 10.28 | 9.36 | 10.28 | 10.28 | 3,350 |
| 22 Feb 2024 | 9.32 | 9.32 | 9.16 | 9.16 | 9.16 | 200 |
| 21 Feb 2024 | 9.60 | 9.84 | 9.60 | 9.60 | 9.60 | 300 |
| 20 Feb 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 25 |
| 16 Feb 2024 | 9.68 | 9.76 | 9.64 | 9.68 | 9.68 | 375 |
| 15 Feb 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| 14 Feb 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| 13 Feb 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 50 |
| 12 Feb 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 09 Feb 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 150 |
| 08 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 225 |
| 07 Feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 25 |
| 06 Feb 2024 | 9.60 | 9.72 | 9.40 | 9.64 | 9.64 | 100 |
| 05 Feb 2024 | 9.76 | 9.76 | 9.12 | 9.60 | 9.60 | 150 |
| 02 Feb 2024 | 9.60 | 9.72 | 9.60 | 9.72 | 9.72 | 100 |
| 01 Feb 2024 | 9.44 | 9.56 | 9.36 | 9.56 | 9.56 | 275 |
| 31 Jan 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 25 |
| 30 Jan 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 100 |
| 29 Jan 2024 | 9.92 | 10.00 | 9.80 | 10.00 | 10.00 | 875 |
| 26 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 25 |
| 25 Jan 2024 | 10.24 | 10.44 | 10.16 | 10.44 | 10.44 | 75 |
| 24 Jan 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 23 Jan 2024 | 10.36 | 10.36 | 10.24 | 10.24 | 10.24 | 75 |
| 22 Jan 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 125 |
| 19 Jan 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 25 |
| 18 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 25 |
| 17 Jan 2024 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | 75 |
| 16 Jan 2024 | 11.00 | 11.00 | 10.40 | 10.40 | 10.40 | 625 |
| 15 Jan 2024 | 11.24 | 11.24 | 10.88 | 10.88 | 10.88 | 100 |
| 12 Jan 2024 | 11.00 | 11.16 | 11.00 | 11.16 | 11.16 | 100 |
| 11 Jan 2024 | 11.32 | 11.64 | 11.20 | 11.36 | 11.36 | 150 |
| 10 Jan 2024 | 11.64 | 12.24 | 11.44 | 11.72 | 11.72 | 275 |
| 09 Jan 2024 | 10.40 | 12.00 | 10.40 | 11.56 | 11.56 | 975 |
| 08 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 125 |
| 05 Jan 2024 | 10.76 | 10.76 | 10.32 | 10.32 | 10.32 | 175 |
| 04 Jan 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 25 |
| 03 Jan 2024 | 10.08 | 10.44 | 10.08 | 10.44 | 10.44 | 125 |
| 02 Jan 2024 | 10.04 | 10.16 | 10.00 | 10.16 | 10.16 | 750 |
| 29 Dec 2023 | 10.16 | 10.28 | 10.16 | 10.28 | 10.28 | 100 |
| 28 Dec 2023 | 9.96 | 10.28 | 9.96 | 10.20 | 10.20 | 450 |
| 27 Dec 2023 | 10.12 | 10.12 | 9.52 | 9.60 | 9.60 | 1,500 |
| 22 Dec 2023 | 10.44 | 10.68 | 10.08 | 10.28 | 10.28 | 800 |
| 21 Dec 2023 | 10.48 | 10.60 | 10.48 | 10.60 | 10.60 | 150 |
| 20 Dec 2023 | 11.00 | 11.00 | 10.72 | 10.72 | 10.72 | 200 |
| 19 Dec 2023 | 11.32 | 11.32 | 11.00 | 11.00 | 11.00 | 125 |
| 18 Dec 2023 | 11.44 | 11.44 | 11.16 | 11.16 | 11.16 | 600 |
| 15 Dec 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 175 |
| 14 Dec 2023 | 11.64 | 11.64 | 11.44 | 11.52 | 11.52 | 350 |
| 13 Dec 2023 | 10.92 | 11.60 | 10.92 | 11.60 | 11.60 | 525 |
| 12 Dec 2023 | 11.24 | 11.24 | 11.20 | 11.20 | 11.20 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.