Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-04-26	T	AEZS	2.65	2.65	2.65	2.65	-0.01	1,489	10	2.01	2.78	603				190	600				6
2024-04-25	T	AEZS	2.68	2.71	2.66	2.66		1,516	12	2.45	2.78	1,205				50		200			10
2024-04-24	T	AEZS						89	3	2.45	2.78					60
2024-04-23	T	AEZS	2.70	2.70	2.70	2.70	0.04	229	8	2.45	2.78	16
2024-04-22	T	AEZS	2.68	2.68	2.66	2.66	-0.01	1,272	7	2.45	2.73	1,212									1
2024-04-19	T	AEZS	2.67	2.67	2.67	2.67		711	16	2.67	2.73					12		500
2024-04-18	T	AEZS	2.67	2.67	2.67	2.67	-0.09	499	7	2.67	2.78	179	200			50					40
2024-04-17	T	AEZS	2.76	2.77	2.76	2.77	0.07	489	7	2.45	2.78	269						200			15
2024-04-16	T	AEZS	2.70	2.74	2.70	2.70		3,633	23	2.70	2.78	3,000	200			150	100	1						100
2024-04-15	T	AEZS	2.72	2.72	2.69	2.70	-0.09	2,442	13	2.70	2.85	1,615					400	400			25
2024-04-12	T	AEZS	2.79	2.79	2.79	2.79	-0.03	613	14	2.45	2.85	384				11					143
2024-04-11	T	AEZS	2.82	2.82	2.82	2.82	-0.03	345	6	2.82	2.85	329									9
2024-04-10	T	AEZS	2.85	2.85	2.79	2.79	0.02	259	9	2.79	2.85	118					100				41
2024-04-09	T	AEZS	2.82	2.82	2.82	2.82	0.05	232	6	2.77	2.85					128		100
2024-04-08	T	AEZS	2.73	2.86	2.73	2.805	0.125	3,165	25	2.77	2.85	800	1,200				600	200			140			115
2024-04-05	T	AEZS	2.77	2.77	2.65	2.68	-0.09	5,187	29	2.45	2.97	3,531				29	200	1,400			7
2024-04-04	T	AEZS	2.84	2.84	2.77	2.77	-0.07	4,131	37	2.82	2.90	3,921									110
2024-04-03	T	AEZS	2.81	2.85	2.81	2.84	-0.02	1,421	12	2.84	2.97	1,326				12					33
2024-04-02	T	AEZS	2.86	2.96	2.86	2.86	-0.05	3,530	19	2.86	2.98	2,400						800			275
2024-04-01	T	AEZS	2.91	2.95	2.90	2.91		1,612	20	2.86	2.98	1,424						100			2
2024-03-28	T	AEZS	3.01	3.01	2.80	2.91	0.08	4,434	40	2.90	2.97	2,920	400			20		400			327			100
2024-03-27	T	AEZS	2.77	2.83	2.71	2.83	0.06	2,311	22	2.71	2.89	1,954				60		101			195
2024-03-26	T	AEZS	2.71	2.77	2.70	2.77	0.02	1,198	18	2.77	2.78	800				188		1			204
2024-03-25	T	AEZS	2.72	2.75	2.72	2.75	-0.08	581	10	2.70	2.82	390				100
2024-03-22	T	AEZS	2.80	2.83	2.78	2.83	0.09	3,757	46	2.70	2.92	1,700	800			83					589			300
2024-03-21	T	AEZS	2.86	2.97	2.74	2.74	-0.02	1,286	15	2.70	2.83	700					500				30
2024-03-20	T	AEZS	2.84	2.84	2.76	2.76	-0.10	3,219	27	2.76	2.92	3,038						1			120
2024-03-19	T	AEZS	3.06	3.06	2.78	2.86	0.01	10,641	67	2.84	2.90	9,219	100			87	200	400			346			100
2024-03-18	T	AEZS	2.86	2.86	2.85	2.85	-0.04	582	14	2.79	2.94	413				1					14
2024-03-15	T	AEZS	2.80	3.05	2.80	2.89	0.17	11,311	69	2.88	2.95	7,600	500			240	200	100			1,510			900
2024-03-14	T	AEZS	2.75	2.79	2.70	2.71	-0.04	5,013	32	2.70	2.79	4,160					300	401			18
2024-03-13	T	AEZS	2.71	2.75	2.58	2.75	0.03	3,470	29	2.66	3.05	2,800						1			454			86
2024-03-12	T	AEZS	2.57	3.18	2.57	2.72	0.11	7,617	58	2.72	2.95	7,050				200	100				108
2024-03-11	T	AEZS						1,202	231	2.55	2.63	20
2024-03-08	T	AEZS	2.61	2.61	2.61	2.61	0.15	254	8	2.55	2.61	105				60					27
2024-03-07	T	AEZS	2.63	2.63	2.45	2.45	-0.13	6,287	59	2.46	2.63	4,160	200			280	700	600			138
2024-03-06	T	AEZS	2.64	2.64	2.58	2.58	0.06	2,315	23	2.57	2.65	1,822					400				73
2024-03-05	T	AEZS	2.56	2.56	2.52	2.52	-0.05	1,011	14	2.54	2.64	744				84		1			112
2024-03-04	T	AEZS	2.65	2.65	2.57	2.57	-0.06	413	9	2.55	2.65	204									113
2024-03-01	T	AEZS	2.62	2.63	2.56	2.56	-0.07	653	10	2.50	2.63	410				130		100			13
2024-02-29	T	AEZS	2.55	2.69	2.49	2.63	0.08	10,286	62	2.50	2.63	7,580	600			140	1,000	600			186			100
2024-02-28	T	AEZS	2.55	2.55	2.55	2.55	0.05	740	15	2.45	2.55	300				182	100				95
2024-02-27	T	AEZS	2.64	2.64	2.50	2.50	-0.15	2,126	20	2.50	2.55	1,805					200				42
2024-02-26	T	AEZS	2.60	2.68	2.49	2.65	0.08	12,519	52	2.39	2.78	11,670				139		300			304
2024-02-23	T	AEZS	2.34	2.57	2.34	2.57	0.28	16,435	67	2.51	2.58	13,400	100			50	2,000				420			300
2024-02-22	T	AEZS	2.33	2.39	2.29	2.38	-0.02	1,222	20	2.25	2.58	765									116
2024-02-21	T	AEZS	2.40	2.50	2.40	2.40	-0.02	2,653	30	2.38	2.58	1,200	500			4	500	200			200
2024-02-20	T	AEZS						29	8	2.30	2.42	2						1
2024-02-16	T	AEZS	2.42	2.44	2.39	2.42	0.01	3,209	31	2.22	2.58	1,520	400		100	220	100	800			68
2024-02-15	T	AEZS						39	5	2.42	2.58
2024-02-14	T	AEZS						110	4	2.42	2.58
2024-02-13	T	AEZS	2.41	2.41	2.41	2.41	0.01	511	6	2.22	2.58	200	100				200				1
2024-02-12	T	AEZS	2.39	2.39	2.39	2.39	-0.01	447	11	2.22	2.58			100				100			247
2024-02-09	T	AEZS	2.39	2.40	2.34	2.34	0.04	1,685	18	2.22	2.45	640	500			8	100	100			28			100
2024-02-08	T	AEZS	2.30	2.30	2.30	2.30	-0.05	1,111	16	2.22	2.30	943				44					16
2024-02-07	T	AEZS	2.35	2.35	2.35	2.35	-0.06	102	2	2.35	2.58	102
2024-02-06	T	AEZS	2.38	2.43	2.35	2.41	0.01	980	14	2.35	2.58	400									316
2024-02-05	T	AEZS	2.44	2.44	2.26	2.40	-0.03	1,789	22	2.30	2.58	550	500				300	200			133
2024-02-02	T	AEZS	2.40	2.43	2.35	2.43	0.04	571	10	2.33	2.58	400				100					58
2024-02-01	T	AEZS	2.36	2.54	2.34	2.54	0.02	3,121	37	2.37	2.58	1,100	1,100			160	300	100			117
2024-01-31	T	AEZS	2.52	2.52	2.52	2.52	-0.08	181	3	2.50	2.58	100
2024-01-30	T	AEZS	2.60	2.60	2.60	2.60	0.10	773	12	2.22	2.58	420					100	100			145
2024-01-29	T	AEZS	2.48	2.50	2.45	2.50	-0.05	3,730	17	2.46	2.65	3,477	200			25					15