Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zenabis Global Inc (TSX: ZENA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 1.480 1.490 1.460 1.460 271,347 -0.02(-1.35%)
Jul 30, 2019 1.510 1.520 1.460 1.480 424,637 -0.01(-0.67%)
Jul 29, 2019 1.500 1.530 1.490 1.490 294,472 +0.00(+0.00%)
Jul 26, 2019 1.480 1.490 1.460 1.490 186,534 +0.00(+0.00%)
Jul 25, 2019 1.520 1.520 1.460 1.490 279,127 -0.01(-0.67%)
Jul 24, 2019 1.530 1.530 1.480 1.500 334,810 -0.02(-1.32%)
Jul 23, 2019 1.610 1.610 1.500 1.520 494,554 -0.08(-5.00%)
Jul 22, 2019 1.550 1.600 1.520 1.600 487,673 +0.05(+3.23%)
Jul 19, 2019 1.500 1.550 1.500 1.550 254,997 +0.06(+4.03%)
Jul 18, 2019 1.560 1.560 1.490 1.490 389,275 -0.07(-4.49%)
Jul 17, 2019 1.530 1.570 1.500 1.560 348,210 +0.04(+2.63%)
Jul 16, 2019 1.520 1.530 1.470 1.520 358,625 +0.02(+1.33%)
Jul 15, 2019 1.490 1.540 1.480 1.500 488,591 +0.04(+2.74%)
Jul 12, 2019 1.580 1.590 1.440 1.460 1,198,961 -0.11(-7.01%)
Jul 11, 2019 1.660 1.660 1.550 1.570 726,337 -0.08(-4.85%)
Jul 10, 2019 1.620 1.670 1.620 1.650 654,533 +0.02(+1.23%)
Jul 09, 2019 1.660 1.680 1.620 1.630 426,196 -0.05(-2.98%)
Jul 08, 2019 1.750 1.770 1.650 1.680 585,712 -0.06(-3.45%)
Jul 05, 2019 1.820 1.820 1.720 1.740 651,504 -0.07(-3.87%)
Jul 04, 2019 1.840 1.900 1.780 1.810 589,129 +0.01(+0.56%)
Jul 03, 2019 1.960 1.960 1.800 1.800 876,029 -0.16(-8.16%)
Jul 02, 2019 2.080 2.230 1.950 1.960 3,048,048 +0.08(+4.26%)
Jun 28, 2019 1.880 1.880 1.880 0 +0.15(+8.67%)
Jun 27, 2019 1.670 1.750 1.640 1.730 344,225 +0.09(+5.49%)
Jun 26, 2019 1.660 1.660 1.620 1.640 128,395 -0.01(-0.61%)
Jun 25, 2019 1.710 1.710 1.640 1.650 186,196 -0.05(-2.94%)
Jun 24, 2019 1.700 1.710 1.670 1.700 279,047 -0.01(-0.58%)
Jun 21, 2019 1.690 1.710 1.620 1.710 426,860 -0.01(-0.58%)
Jun 20, 2019 1.660 1.720 1.620 1.720 569,546 +0.07(+4.24%)
Jun 19, 2019 1.600 1.650 1.580 1.650 300,779 +0.05(+3.12%)
Jun 18, 2019 1.580 1.600 1.520 1.600 336,675 +0.10(+6.67%)
Jun 17, 2019 1.480 1.560 1.440 1.500 479,609 +0.03(+2.04%)
Jun 14, 2019 1.460 1.490 1.420 1.470 255,541 -0.03(-2.00%)
Jun 13, 2019 1.530 1.530 1.420 1.500 508,091 -0.03(-1.96%)
Jun 12, 2019 1.580 1.580 1.510 1.530 341,087 -0.03(-1.92%)
Jun 11, 2019 1.610 1.620 1.550 1.560 276,972 -0.04(-2.50%)
Jun 10, 2019 1.640 1.640 1.570 1.600 195,513 -0.03(-1.84%)
Jun 07, 2019 1.570 1.630 1.560 1.630 258,996 +0.02(+1.24%)
Jun 06, 2019 1.630 1.630 1.570 1.610 195,115 +0.01(+0.63%)
Jun 05, 2019 1.670 1.670 1.570 1.600 236,758 -0.03(-1.84%)
Jun 04, 2019 1.600 1.640 1.550 1.630 439,025 +0.05(+3.16%)
Jun 03, 2019 1.710 1.710 1.550 1.580 549,323 -0.08(-4.82%)
May 31, 2019 1.740 1.780 1.650 1.660 586,931 -0.06(-3.49%)
May 30, 2019 1.650 1.720 1.620 1.720 578,286 +0.10(+6.17%)
May 29, 2019 1.680 1.680 1.600 1.620 290,937 -0.06(-3.57%)
May 28, 2019 1.760 1.770 1.640 1.680 419,804 -0.06(-3.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.