ZTEST Electronics Inc. (CSE:ZTE)
Canada flag Canada · Delayed Price · Currency is CAD
0.2450
0.00 (0.00%)
Aug 29, 2025, 3:40 PM EDT

ZTEST Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20250.250.250.250.25--37,025
Aug 28, 20250.260.260.250.25--3.92%114,500
Aug 27, 20250.260.260.260.26--1.92%106,624
Aug 26, 20250.260.260.260.26--1,000
Aug 25, 20250.260.260.260.26--10,188
Aug 22, 20250.260.260.260.26--30,450
Aug 21, 20250.260.260.260.26--1.89%114,600
Aug 20, 20250.260.270.260.27-1.92%26,500
Aug 19, 20250.270.270.260.26--1.89%69,198
Aug 18, 20250.280.280.260.27--5.36%102,560
Aug 15, 20250.290.290.270.28--1.75%202,758
Aug 14, 20250.290.290.290.29--3.39%34,750
Aug 13, 20250.300.310.300.30--1.67%42,328
Aug 12, 20250.300.320.300.30--126,874
Aug 11, 20250.300.330.300.30--1.64%284,885
Aug 8, 20250.300.310.300.31-5.17%172,075
Aug 7, 20250.300.300.290.29--1.69%19,600
Aug 6, 20250.300.300.290.30--11,000
Aug 5, 20250.300.300.300.30-1.72%35,193
Aug 1, 20250.290.300.290.29--45,088
Jul 31, 20250.280.290.280.29-3.57%29,666
Jul 30, 20250.290.290.280.28--3.45%14,430
Jul 29, 20250.290.300.290.29--1.69%26,550
Jul 28, 20250.290.300.290.30-3.51%89,012
Jul 25, 20250.280.290.280.29-1.79%48,700
Jul 24, 20250.280.290.280.28--1.75%47,500
Jul 23, 20250.290.290.280.29--1.72%41,500
Jul 22, 20250.290.290.280.29--1.69%67,300
Jul 21, 20250.300.300.300.30-5.36%10,000
Jul 18, 20250.300.300.280.28--6.67%54,500
Jul 17, 20250.300.300.300.30-1.69%31,000
Jul 16, 20250.300.300.280.30--118,500
Jul 15, 20250.280.300.280.30-7.27%46,533
Jul 14, 20250.280.280.280.28---
Jul 11, 20250.280.300.280.28--3.51%29,166
Jul 10, 20250.300.300.290.29--1.72%39,000
Jul 9, 20250.290.290.290.29-5.45%13,500
Jul 8, 20250.280.290.280.28--5.17%49,858
Jul 7, 20250.280.290.280.29--53,000
Jul 4, 20250.290.300.280.29-3.57%55,139
Jul 3, 20250.280.280.280.28--1.75%32,025
Jul 2, 20250.280.290.280.29-3.64%21,025
Jun 30, 20250.290.290.280.28--5.17%3,050
Jun 27, 20250.270.290.270.29-7.41%34,000
Jun 26, 20250.270.280.270.27-1.89%60,250
Jun 25, 20250.280.280.260.27--3.64%212,100
Jun 24, 20250.290.300.280.28--3.51%67,000
Jun 23, 20250.290.310.290.29-3.64%62,970
Jun 20, 20250.320.320.270.28--14.06%46,017
Jun 19, 20250.300.320.290.32-6.67%20,100