Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Canadian Sec - Delayed Quote CAD

Biosenta Inc. (ZRO.CN)

0.1500
0.0000
(0.00%)
At close: April 21 at 3:16:48 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.15000.15000.15000.15000.1500-
Apr 22, 20250.15000.15000.15000.15000.1500-
Apr 21, 20250.15000.15000.15000.15000.15003,500
Apr 17, 20250.11000.11000.11000.11000.1100-
Apr 16, 20250.11000.11000.11000.11000.1100-
Apr 15, 20250.11000.11000.11000.11000.1100-
Apr 14, 20250.11000.11000.11000.11000.1100-
Apr 11, 20250.11000.11000.11000.11000.1100-
Apr 10, 20250.11000.11000.11000.11000.1100-
Apr 9, 20250.11000.11000.11000.11000.1100-
Apr 8, 20250.11000.15000.11000.11000.110011,500
Apr 7, 20250.12000.12000.11500.11500.11503,000
Apr 4, 20250.15500.15500.12000.12000.120014,500
Apr 3, 20250.14500.14500.14500.14500.1450-
Apr 2, 20250.14500.14500.14500.14500.1450-
Apr 1, 20250.15000.15000.14500.14500.14508,065
Mar 31, 20250.16000.16000.15000.15000.15004,500
Mar 28, 20250.16000.16000.15000.15000.15001,500
Mar 27, 20250.16000.16000.16000.16000.1600-
Mar 26, 20250.16000.16000.16000.16000.1600-
Mar 25, 20250.16000.16000.16000.16000.1600-
Mar 24, 20250.16000.16000.16000.16000.1600-
Mar 21, 20250.16000.16000.16000.16000.1600500
Mar 20, 20250.15000.15000.15000.15000.1500500
Mar 19, 20250.16000.16000.14000.14500.145015,255
Mar 18, 20250.14500.14500.14500.14500.1450-
Mar 17, 20250.14500.14500.14500.14500.1450-
Mar 14, 20250.14500.14500.14500.14500.1450-
Mar 13, 20250.14500.14500.14500.14500.1450-
Mar 12, 20250.14500.14500.14500.14500.1450-
Mar 11, 20250.14500.14500.14500.14500.1450-
Mar 10, 20250.15500.15500.14500.14500.14502,000
Mar 7, 20250.16500.16500.16000.16000.16001,000
Mar 6, 20250.16000.16000.16000.16000.1600-
Mar 5, 20250.16000.16000.16000.16000.1600-
Mar 4, 20250.16000.16000.16000.16000.1600-
Mar 3, 20250.16000.16000.16000.16000.16003,000
Feb 28, 20250.16000.16000.16000.16000.1600-
Feb 27, 20250.16000.16000.16000.16000.1600-
Feb 26, 20250.16000.16000.16000.16000.1600500
Feb 25, 20250.15000.15000.15000.15000.15001,000
Feb 24, 20250.15500.15500.14500.15500.155012,512
Feb 21, 20250.15000.15000.14000.14000.14003,000
Feb 20, 20250.15000.15000.14500.14500.14502,000
Feb 19, 20250.15500.15500.13500.13500.13504,500
Feb 18, 20250.12500.16000.12500.16000.16007,500
Feb 14, 20250.15500.15500.15500.15500.1550500
Feb 13, 20250.15000.15000.15000.15000.1500-
Feb 12, 20250.15500.15500.15000.15000.15001,000
Feb 11, 20250.15500.15500.15000.15000.15003,000
Feb 10, 20250.15000.17000.15000.17000.170010,500
Feb 7, 20250.15500.15500.13000.13000.13007,500
Feb 6, 20250.16000.16000.15000.15000.15001,500
Feb 5, 20250.17500.17500.13000.14000.14009,500
Feb 4, 20250.18000.18000.18000.18000.1800-
Feb 3, 20250.18000.18000.18000.18000.18001,000
Jan 31, 20250.19000.19000.19000.19000.1900-
Jan 30, 20250.19000.19000.19000.19000.1900500
Jan 29, 20250.15000.15000.15000.15000.1500-
Jan 28, 20250.15000.15000.15000.15000.1500-
Jan 27, 20250.15000.15000.15000.15000.1500148,869
Jan 24, 20250.15000.15000.15000.15000.1500-
Jan 23, 20250.15000.15000.15000.15000.1500-
Jan 22, 20250.15000.15000.15000.15000.1500-
Jan 21, 20250.15000.15000.15000.15000.15003,500
Jan 20, 20250.15000.15000.15000.15000.1500-
Jan 17, 20250.19500.19500.15000.15000.150010,500
Jan 16, 20250.19000.19000.19000.19000.1900-
Jan 15, 20250.19000.19000.19000.19000.1900500
Jan 14, 20250.18500.18500.18500.18500.18501,000
Jan 13, 20250.19000.19000.19000.19000.1900-
Jan 10, 20250.19000.19000.19000.19000.1900500
Jan 9, 20250.18500.18500.18500.18500.1850500
Jan 8, 20250.19500.19500.19500.19500.19501,000
Jan 7, 20250.22000.22000.22000.22000.2200500
Jan 6, 20250.20000.20000.20000.20000.2000-
Jan 3, 20250.21500.21500.20000.20000.20003,000
Jan 2, 20250.25500.25500.19000.19000.190028,915
Dec 31, 20240.25000.25000.23000.25000.25004,000
Dec 30, 20240.27000.27000.26000.26000.26001,500
Dec 27, 20240.28000.28000.27000.27000.27001,000
Dec 24, 20240.26000.26000.26000.26000.2600-
Dec 23, 20240.27000.27000.26000.26000.26001,000
Dec 20, 20240.27500.27500.27500.27500.2750500
Dec 19, 20240.27500.27500.27500.27500.27501,000
Dec 18, 20240.25000.26000.25000.26000.260010,246
Dec 17, 20240.30000.30000.27000.27000.27005,000
Dec 16, 20240.26000.32500.26000.32000.32006,507
Dec 13, 20240.39000.39000.30000.30000.300015,950
Dec 12, 20240.24000.39500.24000.38500.385031,300
Dec 11, 20240.23500.23500.23500.23500.23501,000
Dec 10, 20240.20000.24000.20000.23000.230071,637
Dec 9, 20240.15000.16000.15000.16000.16002,800
Dec 6, 20240.14000.14000.14000.14000.14001,000
Dec 5, 20240.13000.14000.13000.14000.14004,500
Dec 4, 20240.12000.12000.12000.12000.1200-
Dec 3, 20240.12000.12000.12000.12000.12002,500
Dec 2, 20240.12000.12000.12000.12000.12001,000
Nov 29, 20240.12000.12000.12000.12000.12001,000
Nov 28, 20240.12000.12000.12000.12000.1200-
Nov 27, 20240.12000.12000.12000.12000.12001,000
Nov 26, 20240.11500.11500.11000.11000.11001,500
Nov 25, 20240.10500.10500.10500.10500.1050-
Nov 22, 20240.10500.10500.10500.10500.1050-
Nov 21, 20240.10000.11500.10000.10500.105018,000
Nov 20, 20240.09500.09500.09500.09500.09501,000
Nov 19, 20240.09500.09500.09500.09500.09502,500
Nov 18, 20240.09500.09500.09500.09500.09505,530
Nov 15, 20240.09000.10000.08500.10000.100023,500
Nov 14, 20240.08500.08500.08500.08500.08506,600
Nov 13, 20240.08000.08000.07500.08000.080024,100
Nov 12, 20240.07500.07500.07500.07500.0750-
Nov 11, 20240.07500.07500.07500.07500.07502,000
Nov 8, 20240.07500.07500.07500.07500.07504,500
Nov 7, 20240.07000.07000.07000.07000.07002,285
Nov 6, 20240.06500.07500.06500.07500.075022,500
Nov 5, 20240.06500.06500.06500.06500.065047,000
Nov 4, 20240.06500.06500.06000.06000.06003,000
Nov 1, 20240.06000.07000.06000.06500.065084,500
Oct 31, 20240.06000.06000.06000.06000.060013,000
Oct 30, 20240.06000.06000.06000.06000.06005,000
Oct 29, 20240.06000.06000.06000.06000.0600-
Oct 28, 20240.06000.07000.06000.06000.060022,500
Oct 25, 20240.06000.06500.06000.06500.065027,200
Oct 24, 20240.06000.07000.06000.06000.060034,399
Oct 23, 20240.06500.06500.06500.06500.0650-
Oct 22, 20240.06500.06500.06500.06500.0650-
Oct 21, 20240.06500.06500.06500.06500.0650-
Oct 18, 20240.06000.07000.06000.06500.065022,000
Oct 17, 20240.05500.05500.05500.05500.05502,000
Oct 16, 20240.06500.06500.06500.06500.06504,000
Oct 15, 20240.06500.06500.06500.06500.06502,000
Oct 11, 20240.06000.07000.06000.07000.070016,000
Oct 10, 20240.06500.06500.06000.06000.060059,000
Oct 9, 20240.08500.08500.08500.08500.08502,866
Oct 8, 20240.07000.08500.06500.08500.085022,000
Oct 7, 20240.08500.08500.08500.08500.08502,166
Oct 4, 20240.09000.09000.09000.09000.09003,000
Oct 3, 20240.09000.09000.09000.09000.09001,000
Oct 2, 20240.07500.08500.06500.08500.085054,500
Oct 1, 20240.07500.07500.06500.07500.07509,411
Sep 30, 20240.09000.09000.09000.09000.09001,000
Sep 27, 20240.09000.09000.09000.09000.0900-
Sep 26, 20240.09000.09000.09000.09000.090010,000
Sep 25, 20240.08000.09000.08000.09000.09008,000
Sep 24, 20240.09500.09500.09000.09000.090020,000
Sep 23, 20240.10000.10000.06500.06500.065035,160
Sep 20, 20240.11000.11000.11000.11000.1100-
Sep 19, 20240.11000.11000.11000.11000.110010,105
Sep 18, 20240.10000.12500.10000.12500.125010,000
Sep 17, 20240.12500.12500.10000.10000.10006,400
Sep 16, 20240.14500.14500.14500.14500.1450-
Sep 13, 20240.13500.14500.13500.14500.14504,500
Sep 12, 20240.13500.13500.13500.13500.13502,000
Sep 11, 20240.17500.17500.17500.17500.17501,142
Sep 10, 20240.13500.13500.13500.13500.1350-
Sep 9, 20240.13500.13500.13500.13500.1350-
Sep 6, 20240.13500.13500.13500.13500.1350-
Sep 5, 20240.13500.13500.13500.13500.13501,149
Sep 4, 20240.17000.17000.17000.17000.1700-
Sep 3, 20240.17000.17000.17000.17000.1700-
Aug 30, 20240.19500.19500.17000.17000.17005,703
Aug 29, 20240.16000.16000.16000.16000.1600-
Aug 28, 20240.16000.16000.16000.16000.160022,500
Aug 27, 20240.16000.16000.14000.14000.1400155,180
Aug 26, 20240.16500.22500.16500.22500.225014,000
Aug 23, 20240.15500.15500.15500.15500.15504,000
Aug 22, 20240.15000.15000.15000.15000.1500-
Aug 21, 20240.16000.16000.15000.15000.150023,367
Aug 20, 20240.16500.16500.16000.16000.16001,800
Aug 19, 20240.23500.23500.15000.15000.1500169,734
Aug 16, 20240.33000.33000.33000.33000.3300-
Aug 15, 20240.33000.33000.33000.33000.3300-
Aug 14, 20240.23000.33000.23000.33000.33001,100
Aug 13, 20240.33000.33000.33000.33000.3300-
Aug 12, 20240.33000.33000.33000.33000.3300515
Aug 9, 20240.19000.19000.15500.15500.15501,400
Aug 8, 20240.23000.23000.23000.23000.2300-
Aug 7, 20240.23000.23000.23000.23000.2300-
Aug 6, 20240.23000.23000.23000.23000.2300-
Aug 2, 20240.23000.23000.23000.23000.2300-
Aug 1, 20240.23000.23000.23000.23000.2300-
Jul 31, 20240.23000.23000.23000.23000.2300-
Jul 30, 20240.23000.23000.23000.23000.2300-
Jul 29, 20240.23000.23000.23000.23000.2300-
Jul 26, 20240.23000.23000.23000.23000.2300-
Jul 25, 20240.25000.25000.23000.23000.230041,000
Jul 24, 20240.26000.26000.25000.25000.25005,345
Jul 23, 20240.26000.26000.26000.26000.26005,300
Jul 22, 20240.36500.36500.36500.36500.3650-
Jul 19, 20240.36500.36500.36500.36500.3650-
Jul 18, 20240.36500.36500.36500.36500.3650-
Jul 17, 20240.32000.36500.32000.36500.36503,500
Jul 16, 20240.41000.41000.41000.41000.4100-
Jul 15, 20240.41000.41000.41000.41000.4100-
Jul 12, 20240.41000.41000.41000.41000.4100-
Jul 11, 20240.41000.41000.41000.41000.4100-
Jul 10, 20240.41000.41000.41000.41000.4100-
Jul 9, 20240.41000.41000.41000.41000.4100-
Jul 8, 20240.41000.41000.41000.41000.4100-
Jul 5, 20240.41000.41000.41000.41000.4100-
Jul 4, 20240.41000.41000.41000.41000.4100-
Jul 3, 20240.41000.41000.41000.41000.4100-
Jul 2, 20240.41000.41000.41000.41000.4100-
Jun 28, 20240.41000.41000.41000.41000.4100-
Jun 27, 20240.41000.41000.41000.41000.4100-
Jun 26, 20240.41000.41000.41000.41000.4100-
Jun 25, 20240.41000.41000.41000.41000.4100-
Jun 24, 20240.41000.41000.41000.41000.41003,000
Jun 21, 20240.40000.40000.40000.40000.4000-
Jun 20, 20240.40000.40000.40000.40000.4000-
Jun 19, 20240.40000.40000.40000.40000.4000-
Jun 18, 20240.40000.40000.40000.40000.4000-
Jun 17, 20240.40000.40000.40000.40000.4000-
Jun 14, 20240.40000.40000.40000.40000.4000-
Jun 13, 20240.40000.40000.40000.40000.4000-
Jun 12, 20240.40000.40000.40000.40000.40001,000
Jun 11, 20240.40000.40000.40000.40000.4000-
Jun 10, 20240.40000.40000.40000.40000.40001,000
Jun 7, 20240.40000.40000.40000.40000.4000500
Jun 6, 20240.40000.40000.40000.40000.4000-
Jun 5, 20240.40000.40000.40000.40000.4000-
Jun 4, 20240.40000.40000.40000.40000.4000-
Jun 3, 20240.40000.40000.40000.40000.4000-
May 31, 20240.40000.40000.40000.40000.4000-
May 30, 20240.40000.40000.40000.40000.4000-
May 29, 20240.40000.40000.40000.40000.4000-
May 28, 20240.40000.40000.40000.40000.4000-
May 27, 20240.40000.40000.40000.40000.4000-
May 24, 20240.40000.40000.40000.40000.4000-
May 23, 20240.40000.40000.40000.40000.4000-
May 22, 20240.40000.40000.40000.40000.40005,000
May 21, 20240.46000.46000.46000.46000.4600-
May 17, 20240.46000.46000.46000.46000.4600-
May 16, 20240.46000.46000.46000.46000.4600-
May 15, 20240.46000.46000.46000.46000.4600-
May 14, 20240.46000.46000.46000.46000.4600-
May 13, 20240.49000.49000.46000.46000.46001,617
May 10, 20240.49000.49000.49000.49000.4900-
May 9, 20240.47000.49000.47000.49000.49002,000
May 8, 20240.46500.46500.46500.46500.4650-
May 7, 20240.46500.46500.46500.46500.4650-
May 6, 20240.46500.46500.46500.46500.4650-
May 3, 20240.46500.46500.46500.46500.4650-
May 2, 20240.47500.47500.46500.46500.46501,500
May 1, 20240.32000.32000.32000.32000.3200-
Apr 30, 20240.32000.32000.32000.32000.3200-
Apr 29, 20240.34000.34000.32000.32000.320022,013
Apr 26, 20240.33500.33500.33500.33500.3350-
Apr 25, 20240.33500.33500.33500.33500.3350541
Apr 24, 20240.35500.35500.35500.35500.3550-