Aeterna Zentaris (NQ: AEZS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	86.02	87.71	83.47	85.17	7,313	-1.27(-1.47%)
Nov 29, 2017	88.98	89.81	85.81	86.44	6,549	-2.54(-2.86%)
Nov 28, 2017	90.25	90.25	86.02	88.98	6,486	+1.69(+1.94%)
Nov 27, 2017	87.29	90.08	85.59	87.29	10,988	-1.69(-1.90%)
Nov 24, 2017	88.56	90.68	87.29	88.98	3,887	+0.42(+0.48%)
Nov 22, 2017	88.98	91.10	86.48	88.56	4,173	+0.85(+0.97%)
Nov 21, 2017	88.56	93.22	86.65	87.71	17,019	-1.27(-1.43%)
Nov 20, 2017	80.51	90.68	80.51	88.98	22,874	+7.63(+9.37%)
Nov 17, 2017	81.36	83.90	80.51	81.36	3,717	-0.85(-1.03%)
Nov 16, 2017	83.90	84.32	80.93	82.20	1,655	+0.00(+0.00%)
Nov 15, 2017	80.08	84.64	80.08	82.20	3,915	+0.42(+0.52%)
Nov 14, 2017	84.75	84.75	81.36	81.78	4,507	-2.97(-3.50%)
Nov 13, 2017	88.98	88.98	82.58	84.75	4,503	-2.12(-2.44%)
Nov 10, 2017	84.75	88.56	83.05	86.86	6,821	+3.39(+4.06%)
Nov 09, 2017	78.81	87.72	78.81	83.47	7,369	+2.97(+3.68%)
Nov 08, 2017	80.08	82.20	78.39	80.51	5,166	+0.42(+0.53%)
Nov 07, 2017	81.78	82.63	78.39	80.08	8,223	-1.27(-1.56%)
Nov 06, 2017	79.66	82.63	78.81	81.36	3,449	+0.42(+0.52%)
Nov 03, 2017	78.81	81.78	78.56	80.93	1,985	+1.69(+2.14%)
Nov 02, 2017	78.81	80.51	77.97	79.24	1,886	-0.85(-1.06%)
Nov 01, 2017	80.51	80.51	78.81	80.08	2,472	-0.42(-0.53%)
Oct 31, 2017	77.97	81.78	77.97	80.51	2,108	+0.85(+1.06%)
Oct 30, 2017	77.54	82.20	77.54	79.66	2,286	+0.00(+0.00%)
Oct 27, 2017	79.24	81.78	76.70	79.66	3,624	+0.00(+0.00%)
Oct 26, 2017	82.20	83.47	77.97	79.66	8,584	-2.54(-3.09%)
Oct 25, 2017	83.47	85.17	78.39	82.20	9,304	-2.12(-2.51%)
Oct 24, 2017	84.32	87.29	83.90	84.32	2,914	-0.42(-0.50%)
Oct 23, 2017	86.02	87.29	83.90	84.75	3,554	-1.27(-1.48%)
Oct 20, 2017	85.59	88.98	84.32	86.02	3,969	+0.84(+0.99%)
Oct 19, 2017	86.02	87.71	81.36	85.17	8,738	-1.69(-1.95%)
Oct 18, 2017	89.41	89.41	86.02	86.86	5,454	-0.85(-0.97%)
Oct 17, 2017	92.37	92.80	86.02	87.71	9,726	-3.81(-4.17%)
Oct 16, 2017	97.03	97.45	88.98	91.53	7,585	-4.24(-4.42%)
Oct 13, 2017	98.73	100.00	94.92	95.76	10,256	-1.27(-1.31%)
Oct 12, 2017	92.37	104.66	92.37	97.03	63,557	+3.81(+4.09%)
Oct 11, 2017	88.56	99.58	88.56	93.22	57,355	+3.39(+3.77%)
Oct 10, 2017	89.41	90.25	86.86	89.83	5,945	+2.54(+2.91%)
Oct 09, 2017	91.10	91.10	86.86	87.29	5,376	-2.54(-2.83%)
Oct 06, 2017	88.14	91.10	86.86	89.83	7,748	+2.97(+3.41%)
Oct 05, 2017	86.44	91.84	84.75	86.86	18,709	+0.42(+0.49%)
Oct 04, 2017	84.75	88.56	83.90	86.44	5,541	-0.85(-0.97%)
Oct 03, 2017	86.86	88.98	86.02	87.29	6,596	-0.42(-0.48%)
Oct 02, 2017	86.86	90.25	85.77	87.71	8,657	+1.69(+1.97%)
Sep 29, 2017	88.14	89.83	85.59	86.02	9,236	-3.39(-3.79%)
Sep 28, 2017	88.98	90.19	86.86	89.41	2,901	+1.27(+1.44%)
Sep 27, 2017	91.10	91.10	86.02	88.14	7,469	-2.97(-3.26%)
Sep 26, 2017	95.34	95.34	88.98	91.10	8,418	-3.39(-3.59%)
Sep 25, 2017	89.83	94.49	89.41	94.49	9,147	+4.24(+4.69%)
Sep 22, 2017	96.19	96.19	89.41	90.25	16,675	+1.23(+1.38%)
Sep 21, 2017	91.10	93.22	85.17	89.03	10,067	-2.08(-2.28%)
Sep 20, 2017	91.10	98.73	89.03	91.10	36,543	+2.12(+2.38%)
Sep 19, 2017	83.90	92.80	83.39	88.98	27,354	+5.51(+6.60%)
Sep 18, 2017	82.20	84.32	80.93	83.47	6,569	+2.54(+3.14%)
Sep 15, 2017	82.63	83.69	80.51	80.93	3,686	-0.85(-1.04%)
Sep 14, 2017	83.90	84.31	81.36	81.78	4,925	-2.12(-2.53%)
Sep 13, 2017	85.59	86.37	81.36	83.90	4,439	-0.85(-1.00%)
Sep 12, 2017	86.44	88.14	83.47	84.75	4,890	-0.85(-0.99%)
Sep 11, 2017	77.97	87.29	77.97	85.59	22,437	+7.63(+9.78%)
Sep 08, 2017	77.54	80.04	77.12	77.97	2,983	-1.27(-1.60%)
Sep 07, 2017	80.51	80.51	77.12	79.24	3,245	-0.42(-0.53%)
Sep 06, 2017	78.81	81.99	76.27	79.66	4,868	+0.85(+1.08%)
Sep 05, 2017	78.81	81.36	78.81	78.81	2,679	-2.54(-3.12%)