Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2019
0.9900
0.9900
0.9100
0.9500
441,329
-0.03(-3.06%)
Sep 27, 2019
1.000
1.000
0.9600
0.9800
288,463
-0.02(-2.00%)
Sep 26, 2019
1.010
1.010
0.9700
1.000
142,089
+0.01(+1.01%)
Sep 25, 2019
1.030
1.040
0.9700
0.9900
407,062
-0.04(-3.88%)
Sep 24, 2019
1.050
1.060
1.020
1.030
182,548
-0.02(-1.90%)
Sep 23, 2019
1.070
1.070
1.040
1.050
229,382
-0.03(-2.78%)
Sep 20, 2019
1.000
1.080
0.9700
1.080
326,818
+0.10(+10.20%)
Sep 19, 2019
1.010
1.020
0.9800
0.9800
176,868
-0.01(-1.01%)
Sep 18, 2019
1.000
1.030
0.9900
0.9900
396,953
-0.03(-2.94%)
Sep 17, 2019
1.080
1.080
1.000
1.020
556,393
-0.05(-4.67%)
Sep 16, 2019
1.090
1.090
1.040
1.070
264,272
+0.01(+0.94%)
Sep 13, 2019
1.040
1.090
1.020
1.060
303,691
+0.05(+4.95%)
Sep 12, 2019
1.070
1.100
1.010
1.010
496,465
-0.07(-6.48%)
Sep 11, 2019
1.120
1.120
1.070
1.080
379,491
-0.04(-3.57%)
Sep 10, 2019
1.160
1.160
1.080
1.120
377,888
+0.00(+0.00%)
Sep 09, 2019
1.150
1.230
1.100
1.120
676,586
-0.04(-3.45%)
Sep 06, 2019
1.010
1.180
1.010
1.160
1,196,300
+0.14(+13.73%)
Sep 05, 2019
1.030
1.030
1.000
1.020
190,145
+0.00(+0.00%)
Sep 04, 2019
0.9900
1.040
0.9600
1.020
469,525
+0.03(+3.03%)
Sep 03, 2019
1.060
1.060
0.9700
0.9900
568,252
-0.07(-6.60%)
Aug 30, 2019
1.060
1.060
1.060
0
+0.01(+0.95%)
Aug 29, 2019
1.080
1.080
1.030
1.050
729,672
-0.01(-0.94%)
Aug 28, 2019
1.050
1.140
1.040
1.060
981,924
+0.01(+0.95%)
Aug 27, 2019
1.070
1.170
1.010
1.050
2,110,252
+0.03(+2.94%)
Aug 26, 2019
0.9600
1.070
0.9300
1.020
3,692,831
+0.04(+4.08%)
Aug 23, 2019
1.030
1.050
0.9600
0.9800
1,851,491
-0.09(-8.41%)
Aug 22, 2019
1.240
1.250
1.060
1.070
1,994,060
-0.17(-13.71%)
Aug 21, 2019
1.340
1.350
1.220
1.240
960,619
-0.11(-8.15%)
Aug 20, 2019
1.310
1.350
1.270
1.350
334,278
+0.05(+3.85%)
Aug 19, 2019
1.370
1.370
1.300
1.300
327,468
-0.06(-4.41%)
Aug 16, 2019
1.340
1.380
1.340
1.360
536,591
+0.04(+3.03%)
Aug 15, 2019
1.450
1.470
1.270
1.320
1,313,018
-0.13(-8.97%)
Aug 14, 2019
1.470
1.530
1.420
1.450
1,070,300
+0.01(+0.69%)
Aug 13, 2019
1.410
1.450
1.390
1.440
593,139
+0.05(+3.60%)
Aug 12, 2019
1.470
1.470
1.380
1.390
545,982
-0.06(-4.14%)
Aug 09, 2019
1.460
1.470
1.420
1.450
425,639
+0.00(+0.00%)
Aug 08, 2019
1.450
1.480
1.430
1.450
644,152
+0.00(+0.00%)
Aug 07, 2019
1.480
1.480
1.430
1.450
463,538
-0.02(-1.36%)
Aug 06, 2019
1.540
1.550
1.450
1.470
811,797
-0.01(-0.68%)
Aug 02, 2019
1.480
1.480
1.480
0
+0.02(+1.37%)
Aug 01, 2019
1.480
1.490
1.460
1.460
160,764
+0.00(+0.00%)
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%)
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
.