ZEN Graphene Solutions Ltd. (ZEN.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
4.7900-0.0100 (-0.21%)
At close: 3:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Oct 2021 | 4.8400 | 4.8600 | 4.6000 | 4.7900 | 4.7900 | 196,900 |
| 14 Oct 2021 | 4.9500 | 4.9600 | 4.7500 | 4.8000 | 4.8000 | 215,100 |
| 13 Oct 2021 | 4.8500 | 5.0600 | 4.8400 | 4.9200 | 4.9200 | 260,300 |
| 12 Oct 2021 | 4.9300 | 4.9900 | 4.7400 | 4.8600 | 4.8600 | 126,300 |
| 08 Oct 2021 | 4.8300 | 4.9400 | 4.7500 | 4.8300 | 4.8300 | 117,200 |
| 07 Oct 2021 | 5.0200 | 5.0500 | 4.8500 | 4.9000 | 4.9000 | 123,300 |
| 06 Oct 2021 | 4.9600 | 5.1400 | 4.8000 | 4.9600 | 4.9600 | 306,500 |
| 05 Oct 2021 | 4.8300 | 5.1800 | 4.4000 | 5.0200 | 5.0200 | 573,700 |
| 04 Oct 2021 | 5.1800 | 5.3900 | 4.8000 | 4.8600 | 4.8600 | 392,300 |
| 01 Oct 2021 | 5.4300 | 5.4800 | 5.0800 | 5.1300 | 5.1300 | 330,900 |
| 30 Sept 2021 | 5.7100 | 5.7300 | 5.4200 | 5.4800 | 5.4800 | 238,900 |
| 29 Sept 2021 | 5.7300 | 5.9900 | 5.6500 | 5.7400 | 5.7400 | 399,800 |
| 28 Sept 2021 | 5.7700 | 5.8600 | 5.6000 | 5.7300 | 5.7300 | 435,000 |
| 27 Sept 2021 | 5.3600 | 5.7600 | 5.3600 | 5.7000 | 5.7000 | 627,100 |
| 24 Sept 2021 | 5.4900 | 5.5000 | 4.8600 | 5.1700 | 5.1700 | 538,100 |
| 23 Sept 2021 | 4.8000 | 5.4900 | 4.7900 | 5.3700 | 5.3700 | 975,200 |
| 22 Sept 2021 | 4.5900 | 4.9000 | 4.5700 | 4.6600 | 4.6600 | 667,700 |
| 21 Sept 2021 | 4.1300 | 4.1600 | 3.9700 | 4.0500 | 4.0500 | 214,500 |
| 20 Sept 2021 | 4.1000 | 4.1800 | 4.0000 | 4.0800 | 4.0800 | 367,100 |
| 17 Sept 2021 | 3.9600 | 4.0500 | 3.9000 | 4.0000 | 4.0000 | 285,500 |
| 16 Sept 2021 | 3.9500 | 4.0700 | 3.8400 | 4.0000 | 4.0000 | 317,000 |
| 15 Sept 2021 | 3.7100 | 3.9800 | 3.7000 | 3.9800 | 3.9800 | 186,400 |
| 14 Sept 2021 | 3.9700 | 3.9700 | 3.6800 | 3.7400 | 3.7400 | 179,500 |
| 13 Sept 2021 | 4.0000 | 4.0400 | 3.8500 | 3.9000 | 3.9000 | 185,300 |
| 10 Sept 2021 | 4.0400 | 4.0700 | 3.9300 | 4.0200 | 4.0200 | 154,900 |
| 09 Sept 2021 | 3.9300 | 4.0300 | 3.9000 | 4.0000 | 4.0000 | 187,100 |
| 08 Sept 2021 | 4.0000 | 4.1200 | 3.8200 | 3.9100 | 3.9100 | 404,400 |
| 07 Sept 2021 | 3.8500 | 4.0500 | 3.8000 | 3.9400 | 3.9400 | 489,200 |
| 03 Sept 2021 | 3.3700 | 3.7300 | 3.2800 | 3.6900 | 3.6900 | 593,300 |
| 02 Sept 2021 | 3.2000 | 3.4300 | 3.1900 | 3.4200 | 3.4200 | 485,100 |
| 01 Sept 2021 | 3.1500 | 3.2600 | 3.1500 | 3.1900 | 3.1900 | 61,600 |
| 31 Aug 2021 | 3.2000 | 3.3400 | 3.0400 | 3.1500 | 3.1500 | 210,400 |
| 30 Aug 2021 | 2.8600 | 3.3400 | 2.8600 | 3.2600 | 3.2600 | 280,900 |
| 27 Aug 2021 | 2.8500 | 2.9500 | 2.8100 | 2.9300 | 2.9300 | 52,300 |
| 26 Aug 2021 | 2.8000 | 2.9000 | 2.8000 | 2.9000 | 2.9000 | 22,800 |
| 25 Aug 2021 | 2.8200 | 2.8600 | 2.7900 | 2.8600 | 2.8600 | 32,200 |
| 24 Aug 2021 | 2.8900 | 2.9100 | 2.7700 | 2.7800 | 2.7800 | 63,800 |
| 23 Aug 2021 | 2.9000 | 2.9000 | 2.7800 | 2.8200 | 2.8200 | 72,000 |
| 20 Aug 2021 | 2.9300 | 2.9300 | 2.8100 | 2.8600 | 2.8600 | 16,900 |
| 19 Aug 2021 | 2.9500 | 2.9500 | 2.7100 | 2.8500 | 2.8500 | 94,400 |
| 18 Aug 2021 | 2.9600 | 2.9700 | 2.9000 | 2.9100 | 2.9100 | 33,900 |
| 17 Aug 2021 | 2.8500 | 2.9900 | 2.8500 | 2.9600 | 2.9600 | 92,300 |
| 16 Aug 2021 | 2.8500 | 2.9000 | 2.8200 | 2.8200 | 2.8200 | 37,400 |
| 13 Aug 2021 | 2.8100 | 2.9600 | 2.8000 | 2.9000 | 2.9000 | 41,500 |
| 12 Aug 2021 | 2.8700 | 2.9000 | 2.8300 | 2.8500 | 2.8500 | 28,400 |
| 11 Aug 2021 | 2.9200 | 2.9500 | 2.8600 | 2.9000 | 2.9000 | 39,000 |
| 10 Aug 2021 | 2.9200 | 2.9400 | 2.8100 | 2.8800 | 2.8800 | 54,400 |
| 09 Aug 2021 | 2.9300 | 2.9300 | 2.8200 | 2.8800 | 2.8800 | 42,500 |
| 06 Aug 2021 | 3.0100 | 3.0100 | 2.8800 | 2.8800 | 2.8800 | 73,000 |
| 05 Aug 2021 | 2.9500 | 3.0000 | 2.8600 | 2.9700 | 2.9700 | 39,900 |
| 04 Aug 2021 | 2.9100 | 2.9500 | 2.8400 | 2.8800 | 2.8800 | 48,800 |
| 03 Aug 2021 | 2.9500 | 3.0100 | 2.8800 | 2.8800 | 2.8800 | 91,800 |
| 30 July 2021 | 2.9100 | 3.1000 | 2.8400 | 3.0300 | 3.0300 | 140,000 |
| 29 July 2021 | 2.8300 | 2.9900 | 2.8300 | 2.8700 | 2.8700 | 61,000 |
| 28 July 2021 | 2.9400 | 2.9500 | 2.8200 | 2.8700 | 2.8700 | 114,600 |
| 27 July 2021 | 3.0400 | 3.0400 | 2.8800 | 2.9000 | 2.9000 | 47,800 |
| 26 July 2021 | 3.0300 | 3.0700 | 2.8700 | 2.9500 | 2.9500 | 124,000 |
| 23 July 2021 | 3.0500 | 3.1100 | 3.0000 | 3.0700 | 3.0700 | 61,900 |
| 22 July 2021 | 3.1200 | 3.1300 | 2.9900 | 3.1000 | 3.1000 | 99,400 |
| 21 July 2021 | 3.1900 | 3.2200 | 3.1100 | 3.1500 | 3.1500 | 28,900 |
| 20 July 2021 | 3.0200 | 3.2800 | 2.9200 | 3.1500 | 3.1500 | 95,100 |
| 19 July 2021 | 3.2000 | 3.3200 | 3.0400 | 3.0500 | 3.0500 | 167,400 |
| 16 July 2021 | 3.2300 | 3.3200 | 3.1800 | 3.2500 | 3.2500 | 55,600 |
| 15 July 2021 | 3.3300 | 3.3700 | 3.2500 | 3.2800 | 3.2800 | 23,300 |
| 14 July 2021 | 3.3700 | 3.4000 | 3.3000 | 3.3500 | 3.3500 | 70,400 |
| 13 July 2021 | 3.2300 | 3.3500 | 3.2200 | 3.3300 | 3.3300 | 78,100 |
| 12 July 2021 | 3.2600 | 3.3500 | 3.2100 | 3.2800 | 3.2800 | 36,700 |
| 09 July 2021 | 3.2000 | 3.2300 | 3.0700 | 3.2300 | 3.2300 | 73,200 |
| 08 July 2021 | 3.0700 | 3.2100 | 2.8500 | 3.2100 | 3.2100 | 220,000 |
| 07 July 2021 | 3.2600 | 3.3000 | 3.1100 | 3.1400 | 3.1400 | 62,100 |
| 06 July 2021 | 3.4300 | 3.4700 | 3.1500 | 3.2700 | 3.2700 | 356,700 |
| 05 July 2021 | 3.5000 | 3.5100 | 3.4300 | 3.4400 | 3.4400 | 76,200 |
| 02 July 2021 | 3.5000 | 3.5000 | 3.4200 | 3.4800 | 3.4800 | 114,400 |
| 30 June 2021 | 3.5400 | 3.5400 | 3.4600 | 3.4700 | 3.4700 | 54,000 |
| 29 June 2021 | 3.5000 | 3.5900 | 3.4300 | 3.4900 | 3.4900 | 215,300 |
| 28 June 2021 | 3.4400 | 3.5000 | 3.3900 | 3.5000 | 3.5000 | 303,800 |
| 25 June 2021 | 3.3800 | 3.3900 | 3.2300 | 3.3100 | 3.3100 | 102,800 |
| 24 June 2021 | 3.2500 | 3.3900 | 3.2000 | 3.3900 | 3.3900 | 111,700 |
| 23 June 2021 | 3.2500 | 3.2500 | 3.1800 | 3.2500 | 3.2500 | 113,600 |
| 22 June 2021 | 3.2000 | 3.2900 | 3.2000 | 3.2400 | 3.2400 | 92,200 |
| 21 June 2021 | 3.2600 | 3.2600 | 3.1300 | 3.2200 | 3.2200 | 165,400 |
| 18 June 2021 | 3.2400 | 3.2800 | 3.1000 | 3.1700 | 3.1700 | 140,000 |
| 17 June 2021 | 3.1200 | 3.2800 | 2.8800 | 3.1800 | 3.1800 | 483,400 |
| 16 June 2021 | 3.0500 | 3.0500 | 2.7300 | 2.9100 | 2.9100 | 295,100 |
| 15 June 2021 | 2.9700 | 3.1800 | 2.9500 | 3.1200 | 3.1200 | 536,800 |
| 14 June 2021 | 2.8400 | 3.0000 | 2.7000 | 2.9200 | 2.9200 | 331,800 |
| 11 June 2021 | 2.6000 | 2.7100 | 2.5200 | 2.6100 | 2.6100 | 90,000 |
| 10 June 2021 | 2.6400 | 2.7000 | 2.4500 | 2.5800 | 2.5800 | 206,100 |
| 09 June 2021 | 2.8400 | 2.8400 | 2.6500 | 2.6900 | 2.6900 | 90,600 |
| 08 June 2021 | 2.9400 | 2.9500 | 2.7300 | 2.8000 | 2.8000 | 106,800 |
| 07 June 2021 | 2.9200 | 3.0000 | 2.8500 | 2.8500 | 2.8500 | 259,900 |
| 04 June 2021 | 2.7500 | 2.9100 | 2.6900 | 2.8700 | 2.8700 | 320,100 |
| 03 June 2021 | 2.7600 | 2.7600 | 2.6600 | 2.7500 | 2.7500 | 66,800 |
| 02 June 2021 | 2.7200 | 2.7900 | 2.6500 | 2.7400 | 2.7400 | 87,000 |
| 01 June 2021 | 2.6700 | 2.7400 | 2.4800 | 2.7400 | 2.7400 | 117,500 |
| 31 May 2021 | 2.4800 | 2.7000 | 2.4800 | 2.6800 | 2.6800 | 161,900 |
| 28 May 2021 | 2.3600 | 2.5200 | 2.3500 | 2.4800 | 2.4800 | 255,900 |
| 27 May 2021 | 2.1900 | 2.4400 | 2.1700 | 2.3200 | 2.3200 | 182,600 |
| 26 May 2021 | 2.1400 | 2.1900 | 2.0600 | 2.1900 | 2.1900 | 87,300 |
| 25 May 2021 | 2.1900 | 2.1900 | 2.0700 | 2.1400 | 2.1400 | 63,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
