U.S. markets open in 26 minutes
F S&P 500
5,533.50 -0.75 (-0.01%) F Dow Jones
39,668.00 +85.00 (+0.21%) F Nasdaq
19,938.75 -44.00 (-0.22%) E-mini Russell 2000 Index Futur
2,047.30 +3.90 (+0.19%) Petróleo
80.61 -0.12 (-0.15%) Oro
2,339.40 +8.20 (+0.35%)
Aeterna Zentaris Inc. (AEZS.TO)
Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 03:37PM EDT
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 6.01 | 6.42 | 5.40 | 6.42 | 6.42 | 10,000 |
| 20 jun 2024 | 7.55 | 7.77 | 6.04 | 6.04 | 6.04 | 14,500 |
| 19 jun 2024 | 8.01 | 8.01 | 7.95 | 8.00 | 8.00 | 900 |
| 18 jun 2024 | 8.20 | 8.20 | 8.00 | 8.03 | 8.03 | 1,700 |
| 17 jun 2024 | 8.50 | 8.61 | 8.20 | 8.20 | 8.20 | 1,500 |
| 14 jun 2024 | 8.99 | 9.00 | 8.75 | 8.76 | 8.76 | 1,000 |
| 13 jun 2024 | 9.09 | 9.10 | 8.82 | 8.95 | 8.95 | 2,100 |
| 12 jun 2024 | 9.49 | 9.49 | 9.09 | 9.09 | 9.09 | 1,600 |
| 11 jun 2024 | 10.00 | 10.00 | 9.50 | 9.52 | 9.52 | 3,200 |
| 10 jun 2024 | 10.15 | 10.15 | 10.00 | 10.00 | 10.00 | 900 |
| 07 jun 2024 | 10.06 | 10.22 | 10.06 | 10.08 | 10.08 | 1,800 |
| 06 jun 2024 | 10.65 | 10.66 | 10.01 | 10.05 | 10.05 | 1,300 |
| 05 jun 2024 | 10.89 | 11.09 | 10.77 | 10.77 | 10.77 | 700 |
| 04 jun 2024 | 11.41 | 11.41 | 9.91 | 10.94 | 10.94 | 4,900 |
| 03 jun 2024 | 12.50 | 12.50 | 11.45 | 11.50 | 11.50 | 1,800 |
| 31 may 2024 | 13.18 | 13.18 | 13.00 | 13.00 | 13.00 | 600 |
| 30 may 2024 | 14.28 | 14.28 | 13.28 | 13.28 | 13.28 | 1,300 |
| 29 may 2024 | 11.75 | 15.13 | 11.75 | 13.90 | 13.90 | 8,600 |
| 28 may 2024 | 11.48 | 11.65 | 11.45 | 11.52 | 11.52 | 700 |
| 27 may 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 100 |
| 24 may 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 23 may 2024 | 11.59 | 11.69 | 11.59 | 11.69 | 11.69 | 300 |
| 22 may 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 21 may 2024 | 11.55 | 11.55 | 11.54 | 11.54 | 11.54 | 300 |
| 17 may 2024 | 11.60 | 11.60 | 11.57 | 11.57 | 11.57 | 1,600 |
| 16 may 2024 | 11.66 | 11.98 | 11.55 | 11.55 | 11.55 | 1,400 |
| 15 may 2024 | 11.60 | 11.93 | 11.60 | 11.79 | 11.79 | 900 |
| 14 may 2024 | 11.33 | 11.60 | 11.05 | 11.60 | 11.60 | 1,300 |
| 13 may 2024 | 11.49 | 11.69 | 11.06 | 11.06 | 11.06 | 2,800 |
| 10 may 2024 | 10.72 | 11.09 | 10.72 | 11.09 | 11.09 | 1,500 |
| 09 may 2024 | 10.85 | 10.98 | 10.70 | 10.70 | 10.70 | 1,600 |
| 08 may 2024 | 11.47 | 11.47 | 10.76 | 10.76 | 10.76 | 2,100 |
| 07 may 2024 | 11.03 | 11.49 | 11.03 | 11.49 | 11.49 | 800 |
| 06 may 2024 | 10.64 | 10.70 | 10.64 | 10.70 | 10.70 | 400 |
| 03 may 2024 | 10.94 | 10.94 | 10.79 | 10.79 | 10.79 | 300 |
| 03 may 2024 | 1:4 División de acciones | |||||
| 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 abr 2024 | 10.96 | 11.92 | 10.40 | 10.40 | 10.40 | 2,800 |
| 29 abr 2024 | 10.60 | 10.68 | 10.60 | 10.68 | 10.68 | 400 |
| 26 abr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 150 |
| 25 abr 2024 | 10.72 | 10.72 | 10.64 | 10.64 | 10.64 | 300 |
| 24 abr 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 23 abr 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 22 abr 2024 | 10.72 | 10.72 | 10.64 | 10.64 | 10.64 | 300 |
| 19 abr 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 18 abr 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 50 |
| 17 abr 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 75 |
| 16 abr 2024 | 10.92 | 10.96 | 10.80 | 10.80 | 10.80 | 750 |
| 15 abr 2024 | 10.88 | 10.88 | 10.76 | 10.80 | 10.80 | 400 |
| 12 abr 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 100 |
| 11 abr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 75 |
| 10 abr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 25 |
| 09 abr 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 08 abr 2024 | 10.92 | 11.08 | 10.92 | 11.08 | 11.08 | 200 |
| 05 abr 2024 | 11.04 | 11.04 | 10.72 | 10.72 | 10.72 | 875 |
| 04 abr 2024 | 11.36 | 11.36 | 11.08 | 11.08 | 11.08 | 975 |
| 03 abr 2024 | 11.24 | 11.40 | 11.24 | 11.36 | 11.36 | 325 |
| 02 abr 2024 | 11.44 | 11.60 | 11.44 | 11.44 | 11.44 | 600 |
| 01 abr 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 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.