ZYUS Life Sciences Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	1.090	1.090	1.060	1.060	1.060	8,400
2023-09-05	1.070	1.070	1.070	1.070	1.070	3,700
2023-09-01	1.090	1.090	1.080	1.080	1.080	4,400
2023-08-31	1.110	1.120	1.100	1.100	1.100	4,800
2023-08-30	1.070	1.070	1.070	1.070	1.070	100
2023-08-29	1.080	1.080	1.050	1.050	1.050	3,800
2023-08-28	1.070	1.070	1.050	1.050	1.050	1,000
2023-08-25	1.080	1.100	1.060	1.070	1.070	3,600
2023-08-24	1.090	1.090	1.090	1.090	1.090	100
2023-08-23	1.080	1.080	1.080	1.080	1.080	600
2023-08-22	1.080	1.100	1.080	1.080	1.080	20,100
2023-08-21	1.080	1.080	1.080	1.080	1.080	200
2023-08-18	1.070	1.080	1.050	1.080	1.080	1,100
2023-08-17	1.090	1.090	1.060	1.070	1.070	6,600
2023-08-16	1.120	1.120	1.050	1.110	1.110	44,700
2023-08-15	1.070	1.120	1.070	1.100	1.100	6,200
2023-08-14	1.120	1.120	1.030	1.050	1.050	17,300
2023-08-11	1.120	1.120	1.120	1.120	1.120	100
2023-08-10	1.120	1.120	1.020	1.020	1.020	1,100
2023-08-09	1.080	1.140	1.000	1.140	1.140	25,100
2023-08-08	1.100	1.100	1.080	1.080	1.080	1,300
2023-08-04	1.130	1.160	1.100	1.160	1.160	500
2023-08-03	1.180	1.180	1.110	1.110	1.110	8,000
2023-08-02	1.130	1.150	1.070	1.150	1.150	4,200
2023-08-01	1.130	1.170	1.100	1.110	1.110	5,800
2023-07-31	1.140	1.140	1.130	1.130	1.130	22,800
2023-07-28	1.070	1.130	1.070	1.130	1.130	28,700
2023-07-27	1.120	1.130	1.050	1.050	1.050	26,600
2023-07-26	1.080	1.130	1.080	1.130	1.130	7,300
2023-07-25	1.140	1.140	1.080	1.080	1.080	9,300
2023-07-24	1.130	1.140	1.120	1.140	1.140	12,900
2023-07-21	1.090	1.120	1.090	1.120	1.120	14,500
2023-07-20	1.090	1.110	1.050	1.100	1.100	3,900
2023-07-19	1.150	1.150	1.050	1.080	1.080	29,000
2023-07-18	1.060	1.140	1.030	1.100	1.100	25,600
2023-07-17	1.050	1.090	1.050	1.060	1.060	12,500
2023-07-14	1.060	1.090	1.050	1.050	1.050	2,700
2023-07-13	1.070	1.100	1.070	1.100	1.100	12,900
2023-07-12	1.000	1.090	1.000	1.090	1.090	6,700
2023-07-11	1.060	1.070	1.010	1.040	1.040	42,500
2023-07-10	0.990	1.140	0.960	1.080	1.080	75,600
2023-07-07	0.990	1.140	0.930	0.960	0.960	109,800
2023-07-06	1.020	1.020	0.910	0.980	0.980	124,700
2023-07-05	1.170	1.180	1.020	1.040	1.040	81,000
2023-07-04	1.410	1.410	1.150	1.150	1.150	82,700
2023-06-30	1.500	1.500	1.400	1.430	1.430	18,100
2023-06-29	1.500	1.500	1.350	1.410	1.410	25,800
2023-06-28	1.490	1.520	1.420	1.490	1.490	81,900
2023-06-27	1.560	1.590	1.490	1.490	1.490	14,900
2023-06-26	1.730	1.750	1.320	1.590	1.590	74,800
2023-06-23	1.900	1.920	1.650	1.730	1.730	51,500
2023-06-22	1.870	1.870	1.800	1.830	1.830	65,100
2023-06-21	1.950	1.950	1.810	1.870	1.870	71,500
2023-06-20	2.010	2.140	1.950	2.000	2.000	34,300
2023-06-19	2.500	2.500	1.800	2.050	2.050	106,200
2023-06-16	0.850	0.850	0.850	0.850	0.850	0
2023-06-15	0.850	0.850	0.850	0.850	0.850	0
2023-06-14	0.850	0.850	0.850	0.850	0.850	0
2023-06-13	0.850	0.850	0.850	0.850	0.850	0
2023-06-12	0.850	0.850	0.850	0.850	0.850	0

← NewerPage 14 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.