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 (%)
May 31, 2021 0.1500 0.1500 0.1400 0.1450 9,290,553 +0.00(+0.00%)
May 28, 2021 0.1400 0.1600 0.1400 0.1450 12,962,427 +0.00(+3.57%)
May 27, 2021 0.1350 0.1400 0.1250 0.1400 6,225,096 +0.01(+3.70%)
May 26, 2021 0.1250 0.1350 0.1250 0.1350 7,079,802 +0.01(+3.85%)
May 25, 2021 0.1200 0.1300 0.1150 0.1300 5,380,752 +0.01(+8.33%)
May 21, 2021 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
May 20, 2021 0.1250 0.1250 0.1150 0.1250 1,189,561 +0.00(+0.00%)
May 19, 2021 0.1200 0.1250 0.1150 0.1250 2,515,188 +0.00(+0.00%)
May 18, 2021 0.1250 0.1250 0.1200 0.1250 481,498 +0.01(+4.17%)
May 17, 2021 0.1200 0.1250 0.1150 0.1200 5,059,057 +0.00(+0.00%)
May 14, 2021 0.1150 0.1250 0.1125 0.1200 5,694,178 +0.00(+4.35%)
May 13, 2021 0.1250 0.1300 0.1100 0.1150 4,993,901 -0.00(-4.17%)
May 12, 2021 0.1400 0.1400 0.1200 0.1200 6,297,792 -0.02(-14.29%)
May 11, 2021 0.1350 0.1400 0.1300 0.1400 11,676,206 +0.00(+0.00%)
May 10, 2021 0.1350 0.1500 0.1350 0.1400 11,152,557 +0.00(+0.00%)
May 07, 2021 0.1300 0.1400 0.1250 0.1400 6,553,625 +0.02(+12.00%)
May 06, 2021 0.1350 0.1400 0.1250 0.1250 9,749,472 -0.01(-7.41%)
May 05, 2021 0.1200 0.1350 0.1200 0.1350 9,007,037 +0.02(+12.50%)
May 04, 2021 0.1150 0.1250 0.1150 0.1200 1,900,574 +0.00(+0.00%)
May 03, 2021 0.1200 0.1250 0.1150 0.1200 3,643,003 +0.00(+0.00%)
Apr 30, 2021 0.1150 0.1200 0.1100 0.1200 5,199,918 +0.01(+9.09%)
Apr 29, 2021 0.1200 0.1200 0.1100 0.1100 8,591,635 -0.01(-12.00%)
Apr 28, 2021 0.1050 0.1250 0.1050 0.1250 8,339,553 +0.01(+13.64%)
Apr 27, 2021 0.1100 0.1100 0.1050 0.1100 701,391 +0.00(+0.00%)
Apr 26, 2021 0.1100 0.1100 0.1000 0.1100 1,144,535 +0.01(+4.76%)
Apr 23, 2021 0.1100 0.1100 0.1000 0.1050 1,705,458 +0.00(+0.00%)
Apr 22, 2021 0.1050 0.1150 0.1050 0.1050 5,047,223 +0.00(+0.00%)
Apr 21, 2021 0.1000 0.1100 0.0900 0.1050 7,041,273 +0.01(+10.53%)
Apr 20, 2021 0.1000 0.1000 0.0950 0.0950 3,613,012 -0.01(-5.00%)
Apr 19, 2021 0.1000 0.1050 0.0950 0.1000 4,061,299 +0.00(+0.00%)
Apr 16, 2021 0.1050 0.1050 0.0950 0.1000 6,986,432 -0.01(-6.98%)
Apr 15, 2021 0.1100 0.1100 0.1050 0.1075 1,869,094 +0.00(+2.38%)
Apr 14, 2021 0.1100 0.1150 0.1050 0.1050 1,121,331 -0.01(-4.55%)
Apr 13, 2021 0.1100 0.1150 0.1050 0.1100 3,864,996 +0.00(+0.00%)
Apr 12, 2021 0.1200 0.1200 0.1100 0.1100 5,866,389 -0.01(-4.35%)
Apr 09, 2021 0.1150 0.1250 0.1150 0.1150 2,744,078 +0.00(+0.00%)
Apr 08, 2021 0.1150 0.1200 0.1100 0.1150 1,406,828 +0.01(+4.55%)
Apr 07, 2021 0.1150 0.1200 0.1100 0.1100 2,109,884 -0.01(-4.35%)
Apr 06, 2021 0.1200 0.1200 0.1150 0.1150 3,316,748 -0.00(-4.17%)
Apr 05, 2021 0.1250 0.1250 0.1150 0.1200 2,012,273 +0.00(+0.00%)
Apr 01, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 31, 2021 0.1200 0.1250 0.1200 0.1200 2,368,393 +0.00(+0.00%)
Mar 30, 2021 0.1250 0.1250 0.1200 0.1200 1,384,149 -0.01(-4.00%)
Mar 29, 2021 0.1300 0.1300 0.1250 0.1250 686,139 -0.01(-3.85%)
Mar 26, 2021 0.1250 0.1300 0.1250 0.1300 804,225 +0.00(+0.00%)
Mar 25, 2021 0.1300 0.1300 0.1250 0.1300 1,126,450 +0.01(+4.00%)
Mar 24, 2021 0.1300 0.1350 0.1250 0.1250 2,015,825 -0.01(-3.85%)
Mar 23, 2021 0.1350 0.1400 0.1300 0.1300 3,284,458 -0.01(-7.14%)
Mar 22, 2021 0.1450 0.1450 0.1300 0.1400 2,990,826 -0.00(-3.45%)
Mar 19, 2021 0.1450 0.1450 0.1350 0.1450 2,718,425 +0.00(+0.00%)
Mar 18, 2021 0.1450 0.1550 0.1450 0.1450 6,684,761 +0.00(+0.00%)
Mar 17, 2021 0.1400 0.1500 0.1350 0.1450 3,718,807 +0.01(+7.41%)
Mar 16, 2021 0.1450 0.1450 0.1350 0.1350 2,485,542 -0.01(-3.57%)
Mar 15, 2021 0.1400 0.1450 0.1350 0.1400 2,867,164 -0.00(-3.45%)
Mar 12, 2021 0.1300 0.1450 0.1300 0.1450 3,156,581 +0.01(+7.41%)
Mar 11, 2021 0.1300 0.1400 0.1250 0.1350 4,217,784 +0.01(+8.00%)
Mar 10, 2021 0.1350 0.1350 0.1250 0.1250 1,629,792 -0.01(-3.85%)
Mar 09, 2021 0.1200 0.1300 0.1150 0.1300 2,759,938 +0.01(+13.04%)
Mar 08, 2021 0.1200 0.1250 0.1150 0.1150 2,940,206 -0.00(-4.17%)
Mar 05, 2021 0.1250 0.1250 0.1050 0.1200 5,685,377 +0.00(+0.00%)
Mar 04, 2021 0.1250 0.1300 0.1150 0.1200 4,562,520 -0.01(-4.00%)
Mar 03, 2021 0.1300 0.1300 0.1250 0.1250 1,757,447 +0.00(+0.00%)
Mar 02, 2021 0.1350 0.1450 0.1250 0.1250 10,024,615 -0.01(-3.85%)
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.