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 (%)
Nov 29, 2019 0.2600 0.2600 0.2100 0.2200 6,621,785 -0.03(-12.00%)
Nov 28, 2019 0.2100 0.2500 0.2100 0.2500 8,585,555 +0.04(+19.05%)
Nov 27, 2019 0.1800 0.2100 0.1800 0.2100 3,634,977 +0.03(+16.67%)
Nov 26, 2019 0.1800 0.1900 0.1700 0.1800 3,675,760 +0.00(+0.00%)
Nov 25, 2019 0.1900 0.1900 0.1800 0.1800 2,184,947 -0.01(-5.26%)
Nov 22, 2019 0.2100 0.2200 0.1900 0.1900 5,268,386 -0.02(-9.52%)
Nov 21, 2019 0.1900 0.2100 0.1900 0.2100 9,981,745 +0.02(+10.53%)
Nov 20, 2019 0.2000 0.2000 0.1900 0.1900 1,536,937 +0.00(+0.00%)
Nov 19, 2019 0.1900 0.2000 0.1800 0.1900 347,934 +0.00(+0.00%)
Nov 18, 2019 0.2000 0.2000 0.1900 0.1900 1,591,791 -0.01(-5.00%)
Nov 15, 2019 0.1800 0.2000 0.1700 0.2000 3,418,468 +0.03(+17.65%)
Nov 14, 2019 0.1800 0.1800 0.1700 0.1700 2,133,970 +0.00(+0.00%)
Nov 13, 2019 0.1800 0.1900 0.1700 0.1700 1,466,016 +0.00(+0.00%)
Nov 12, 2019 0.1900 0.1900 0.1700 0.1700 5,142,859 -0.02(-10.53%)
Nov 11, 2019 0.2000 0.2000 0.1900 0.1900 2,358,499 -0.01(-5.00%)
Nov 08, 2019 0.2000 0.2100 0.1900 0.2000 2,669,908 +0.01(+5.26%)
Nov 07, 2019 0.1900 0.2000 0.1800 0.1900 1,689,774 +0.00(+0.00%)
Nov 06, 2019 0.2100 0.2100 0.1900 0.1900 3,048,437 -0.01(-5.00%)
Nov 05, 2019 0.2000 0.2100 0.2000 0.2000 1,851,426 +0.00(+0.00%)
Nov 04, 2019 0.2300 0.2300 0.2000 0.2000 2,687,686 -0.02(-9.09%)
Nov 01, 2019 0.2400 0.2400 0.2200 0.2200 1,354,998 -0.02(-8.33%)
Oct 31, 2019 0.2500 0.2500 0.2300 0.2400 1,087,614 +0.00(+0.00%)
Oct 30, 2019 0.2400 0.2500 0.2300 0.2400 3,702,875 -0.05(-17.24%)
Oct 29, 2019 0.2600 0.2900 0.2500 0.2900 5,342,512 +0.04(+16.00%)
Oct 28, 2019 0.2700 0.2800 0.2400 0.2500 5,878,750 -0.01(-3.85%)
Oct 25, 2019 0.2900 0.2900 0.2600 0.2600 7,019,464 -0.03(-10.34%)
Oct 24, 2019 0.4900 0.4900 0.2700 0.2900 16,761,466 -0.20(-40.82%)
Oct 23, 2019 0.4700 0.5000 0.4500 0.4900 2,886,478 -0.01(-2.00%)
Oct 22, 2019 0.5600 0.5600 0.4900 0.5000 2,126,179 -0.07(-12.28%)
Oct 21, 2019 0.6800 0.6900 0.5700 0.5700 1,188,730 -0.11(-16.18%)
Oct 18, 2019 0.7300 0.7300 0.6400 0.6800 466,225 -0.02(-2.86%)
Oct 17, 2019 0.7400 0.7400 0.6800 0.7000 772,455 -0.04(-5.41%)
Oct 16, 2019 0.6900 0.7400 0.6500 0.7400 1,609,115 +0.05(+7.25%)
Oct 15, 2019 0.6400 0.6900 0.6200 0.6900 570,344 +0.06(+9.52%)
Oct 11, 2019 0.6300 0.6300 0.6300 0 -0.03(-4.55%)
Oct 10, 2019 0.7100 0.7100 0.5700 0.6600 2,165,536 -0.05(-7.04%)
Oct 09, 2019 0.7800 0.8100 0.6900 0.7100 1,096,832 -0.10(-12.35%)
Oct 08, 2019 0.8800 0.8800 0.7800 0.8100 813,832 -0.06(-6.90%)
Oct 07, 2019 0.9400 0.9400 0.8700 0.8700 589,516 -0.06(-6.45%)
Oct 04, 2019 0.9700 0.9800 0.9200 0.9300 188,157 -0.04(-4.12%)
Oct 03, 2019 0.9500 0.9800 0.9300 0.9700 481,393 +0.04(+4.30%)
Oct 02, 2019 0.9300 0.9500 0.8900 0.9300 357,640 +0.00(+0.00%)
Oct 01, 2019 0.9700 0.9700 0.9200 0.9300 283,376 -0.02(-2.11%)
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%)
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.