ZTEST Electronics Inc. (CSE:ZTE)
Canada flag Canada · Delayed Price · Currency is CAD
0.2750
-0.0100 (-3.51%)
Oct 31, 2025, 2:00 PM EDT

ZTEST Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20250.280.280.280.280.28-1.75%5,000
Oct 30, 20250.270.290.270.290.295.56%56,500
Oct 29, 20250.270.270.270.270.27-285,059
Oct 28, 20250.270.270.270.270.271.89%421,097
Oct 27, 20250.300.300.260.270.27-5.36%434,500
Oct 24, 20250.280.280.280.280.28-102,500
Oct 23, 20250.280.290.280.280.28-12,600
Oct 22, 20250.290.290.280.280.28-6.67%33,450
Oct 21, 20250.300.300.300.300.303.45%6,052
Oct 20, 20250.290.290.280.290.29-1.69%20,411
Oct 17, 20250.300.300.290.300.30-20,000
Oct 16, 20250.300.300.280.300.30-123,666
Oct 15, 20250.290.300.290.300.301.72%176,650
Oct 14, 20250.280.290.280.290.293.57%150,424
Oct 10, 20250.280.290.280.280.281.82%13,500
Oct 9, 20250.300.300.270.280.28-6.78%157,690
Oct 8, 20250.320.320.290.300.30-6.35%80,800
Oct 7, 20250.340.340.320.320.32-7.35%69,500
Oct 6, 20250.330.340.330.340.347.94%33,305
Oct 3, 20250.320.320.320.320.32-4.55%135,048
Oct 2, 20250.280.330.280.330.3322.22%284,673
Oct 1, 20250.280.280.270.270.27-3.57%87,068
Sep 30, 20250.280.280.280.280.28-38,000
Sep 29, 20250.280.280.280.280.28-3.45%119,100
Sep 26, 20250.290.290.290.290.291.75%25,009
Sep 25, 20250.290.290.290.290.29-30,500
Sep 24, 20250.290.290.290.290.29-58,326
Sep 23, 20250.290.290.280.290.29-1.72%82,857
Sep 22, 20250.290.290.290.290.291.75%280,200
Sep 19, 20250.280.290.270.290.293.64%61,000
Sep 18, 20250.270.290.270.280.283.77%264,090
Sep 17, 20250.270.270.270.270.27-1.85%86,900
Sep 16, 20250.270.270.270.270.271.89%3,500
Sep 15, 20250.270.270.270.270.27-39,000
Sep 12, 20250.260.270.260.270.273.92%31,538
Sep 11, 20250.250.260.250.260.264.08%25,600
Sep 10, 20250.250.250.240.250.25-79,000
Sep 9, 20250.240.250.240.250.25-10,000
Sep 8, 20250.250.250.250.250.25-60,000
Sep 5, 20250.250.250.250.250.25-2.00%110,000
Sep 4, 20250.240.250.240.250.252.04%114,515
Sep 3, 20250.250.250.240.250.25-60,250
Sep 2, 20250.250.250.240.250.25-115,500
Aug 29, 20250.250.250.250.250.25-37,025
Aug 28, 20250.260.260.250.250.25-3.92%114,500
Aug 27, 20250.260.260.260.260.26-1.92%106,624
Aug 26, 20250.260.260.260.260.26-1,000
Aug 25, 20250.260.260.260.260.26-10,188
Aug 22, 20250.260.260.260.260.26-30,450
Aug 21, 20250.260.260.260.260.26-1.89%114,600