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 (%)
Feb 26, 2021 0.1300 0.1350 0.1250 0.1300 3,989,176 -0.01(-3.70%)
Feb 25, 2021 0.1450 0.1450 0.1300 0.1350 6,897,688 -0.01(-6.90%)
Feb 24, 2021 0.1300 0.1450 0.1300 0.1450 4,834,865 +0.01(+7.41%)
Feb 23, 2021 0.1300 0.1350 0.1150 0.1350 9,222,272 -0.01(-3.57%)
Feb 22, 2021 0.1500 0.1500 0.1350 0.1400 17,965,530 -0.02(-12.50%)
Feb 19, 2021 0.1600 0.1650 0.1550 0.1600 8,472,867 +0.00(+0.00%)
Feb 18, 2021 0.1700 0.1700 0.1550 0.1600 12,437,591 -0.01(-5.88%)
Feb 17, 2021 0.1800 0.1850 0.1650 0.1700 14,936,700 -0.01(-5.56%)
Feb 16, 2021 0.1650 0.1950 0.1600 0.1800 44,488,716 +0.02(+16.13%)
Feb 12, 2021 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Feb 11, 2021 0.1950 0.1950 0.1550 0.1600 32,826,076 -0.02(-11.11%)
Feb 10, 2021 0.1950 0.2000 0.1600 0.1800 42,370,192 -0.01(-5.26%)
Feb 09, 2021 0.1850 0.2150 0.1750 0.1900 52,708,960 +0.03(+18.75%)
Feb 08, 2021 0.1200 0.1600 0.1150 0.1600 35,741,780 +0.04(+33.33%)
Feb 05, 2021 0.1200 0.1200 0.1150 0.1200 5,136,950 +0.00(+0.00%)
Feb 04, 2021 0.1150 0.1200 0.1100 0.1200 5,038,683 +0.00(+4.35%)
Feb 03, 2021 0.1150 0.1200 0.1100 0.1150 12,294,279 -0.00(-4.17%)
Feb 02, 2021 0.1150 0.1200 0.1150 0.1200 3,960,712 +0.00(+0.00%)
Feb 01, 2021 0.1200 0.1250 0.1150 0.1200 5,989,704 +0.00(+4.35%)
Jan 29, 2021 0.1150 0.1200 0.1100 0.1150 3,531,137 +0.00(+0.00%)
Jan 28, 2021 0.1100 0.1200 0.1100 0.1150 4,291,810 +0.01(+4.55%)
Jan 27, 2021 0.1150 0.1150 0.1050 0.1100 10,583,702 +0.00(+0.00%)
Jan 26, 2021 0.1200 0.1250 0.1100 0.1100 8,051,220 -0.01(-8.33%)
Jan 25, 2021 0.1250 0.1300 0.1150 0.1200 14,007,425 +0.00(+0.00%)
Jan 22, 2021 0.1000 0.1200 0.0950 0.1200 11,908,863 +0.02(+20.00%)
Jan 21, 2021 0.1000 0.1050 0.0900 0.1000 6,042,827 +0.00(+0.00%)
Jan 20, 2021 0.1100 0.1150 0.0950 0.1000 15,699,925 -0.01(-9.09%)
Jan 19, 2021 0.1150 0.1200 0.1050 0.1100 17,635,568 +0.00(+0.00%)
Jan 18, 2021 0.0900 0.1200 0.0900 0.1100 39,431,528 +0.02(+29.41%)
Jan 15, 2021 0.0750 0.0850 0.0750 0.0850 13,575,919 +0.01(+13.33%)
Jan 14, 2021 0.0700 0.0750 0.0700 0.0750 8,301,934 +0.00(+7.14%)
Jan 13, 2021 0.0750 0.0750 0.0650 0.0700 7,154,323 -0.00(-6.67%)
Jan 12, 2021 0.0700 0.0750 0.0700 0.0750 8,198,468 +0.00(+0.00%)
Jan 11, 2021 0.0700 0.0750 0.0650 0.0750 5,035,807 +0.00(+7.14%)
Jan 08, 2021 0.0750 0.0750 0.0650 0.0700 6,979,242 +0.00(+0.00%)
Jan 07, 2021 0.0750 0.0750 0.0700 0.0700 7,736,330 +0.00(+0.00%)
Jan 06, 2021 0.0650 0.0750 0.0650 0.0700 22,535,620 +0.01(+7.69%)
Jan 05, 2021 0.0650 0.0650 0.0600 0.0650 5,190,967 +0.01(+8.33%)
Jan 04, 2021 0.0600 0.0750 0.0550 0.0600 27,456,372 +0.01(+14.29%)
Dec 31, 2020 0.0525 0.0525 0.0525 0 +0.00(+5.00%)
Dec 30, 2020 0.0500 0.0500 0.0450 0.0500 3,011,305 +0.00(+0.00%)
Dec 29, 2020 0.0450 0.0500 0.0450 0.0500 4,675,212 +0.00(+5.26%)
Dec 24, 2020 0.0475 0.0475 0.0475 0 +0.00(+5.56%)
Dec 23, 2020 0.0500 0.0500 0.0450 0.0450 3,296,389 +0.00(+0.00%)
Dec 22, 2020 0.0500 0.0500 0.0450 0.0450 2,069,687 +0.00(+0.00%)
Dec 21, 2020 0.0500 0.0500 0.0450 0.0450 1,890,737 +0.00(+0.00%)
Dec 18, 2020 0.0500 0.0500 0.0450 0.0450 1,588,433 -0.01(-10.00%)
Dec 17, 2020 0.0550 0.0550 0.0450 0.0500 3,214,848 +0.00(+0.00%)
Dec 16, 2020 0.0500 0.0550 0.0500 0.0500 5,488,771 +0.00(+0.00%)
Dec 15, 2020 0.0500 0.0550 0.0500 0.0500 4,475,260 -0.00(-9.09%)
Dec 14, 2020 0.0500 0.0550 0.0500 0.0550 1,829,489 +0.00(+10.00%)
Dec 11, 2020 0.0550 0.0550 0.0500 0.0500 4,543,050 +0.00(+0.00%)
Dec 10, 2020 0.0550 0.0550 0.0500 0.0500 890,619 +0.00(+0.00%)
Dec 09, 2020 0.0550 0.0550 0.0500 0.0500 1,305,492 -0.00(-9.09%)
Dec 08, 2020 0.0500 0.0550 0.0500 0.0550 1,413,519 +0.00(+0.00%)
Dec 07, 2020 0.0500 0.0550 0.0500 0.0550 2,298,319 +0.00(+0.00%)
Dec 04, 2020 0.0550 0.0550 0.0500 0.0550 1,474,172 +0.00(+0.00%)
Dec 03, 2020 0.0550 0.0550 0.0500 0.0550 1,303,917 +0.00(+0.00%)
Dec 02, 2020 0.0550 0.0575 0.0500 0.0550 5,554,656 +0.00(+0.00%)
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.