TSX:ZEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	27.38	27.47	27.25	27.32	27.32	-2.01%	95,983
Nov 27, 2025	27.90	27.90	27.58	27.88	27.88	1.38%	38,103
Nov 26, 2025	27.51	27.54	27.38	27.50	27.50	0.47%	67,976
Nov 25, 2025	27.27	27.38	27.07	27.37	27.37	0.04%	36,495
Nov 24, 2025	27.54	27.54	27.10	27.36	27.36	0.81%	55,725
Nov 21, 2025	26.97	27.25	26.80	27.14	27.14	-	55,603
Nov 20, 2025	27.70	27.70	27.06	27.14	27.14	-0.84%	41,069
Nov 19, 2025	27.26	27.43	27.20	27.37	27.37	0.44%	29,113
Nov 18, 2025	27.40	27.41	27.14	27.25	27.25	-1.16%	22,306
Nov 17, 2025	27.63	27.82	27.42	27.57	27.57	-1.29%	51,053
Nov 14, 2025	27.65	28.08	27.65	27.93	27.93	0.18%	51,267
Nov 13, 2025	28.07	28.18	27.80	27.88	27.88	-0.78%	28,937
Nov 12, 2025	28.17	28.17	27.98	28.10	28.10	-0.07%	41,920
Nov 11, 2025	28.14	28.17	28.01	28.12	28.12	-0.07%	38,050
Nov 10, 2025	28.04	28.15	27.92	28.14	28.14	1.88%	43,545
Nov 7, 2025	27.64	27.64	27.29	27.62	27.62	-1.04%	30,193
Nov 6, 2025	28.03	28.07	27.80	27.91	27.91	-0.82%	43,864
Nov 5, 2025	27.88	28.21	27.88	28.14	28.14	1.11%	21,814
Nov 4, 2025	27.95	28.24	27.80	27.83	27.83	-1.49%	53,627
Nov 3, 2025	28.26	28.29	28.14	28.25	28.25	0.68%	36,683
Oct 31, 2025	28.04	28.06	27.90	28.06	28.06	0.36%	62,720
Oct 30, 2025	27.98	28.06	27.91	27.96	27.96	-0.71%	30,776
Oct 29, 2025	28.14	28.20	28.01	28.16	28.16	0.57%	48,515
Oct 28, 2025	27.96	28.03	27.90	28.00	28.00	-0.32%	37,882
Oct 27, 2025	28.02	28.09	27.98	28.09	28.09	1.04%	46,591
Oct 24, 2025	27.86	27.89	27.76	27.80	27.80	0.58%	30,510
Oct 23, 2025	27.50	27.70	27.50	27.64	27.64	0.88%	57,744
Oct 22, 2025	27.46	27.60	27.22	27.40	27.40	-0.15%	39,289
Oct 21, 2025	27.60	27.60	27.44	27.44	27.44	-1.26%	42,215
Oct 20, 2025	27.56	27.80	27.56	27.79	27.79	1.39%	28,973
Oct 17, 2025	27.28	27.46	27.28	27.41	27.41	-0.25%	29,170
Oct 16, 2025	27.44	27.59	27.36	27.48	27.48	0.84%	30,835
Oct 15, 2025	27.27	27.36	27.15	27.25	27.25	1.26%	27,378
Oct 14, 2025	26.89	27.11	26.77	26.91	26.91	1.62%	74,530
Oct 10, 2025	27.31	27.31	26.24	26.48	26.48	-2.90%	62,669
Oct 9, 2025	27.40	27.40	27.18	27.27	27.27	-0.47%	47,231
Oct 8, 2025	27.13	27.41	27.13	27.40	27.40	0.81%	36,316
Oct 7, 2025	27.46	27.47	27.15	27.18	27.18	-0.69%	47,123
Oct 6, 2025	27.28	27.39	27.27	27.37	27.37	0.48%	55,970
Oct 3, 2025	27.29	27.31	27.13	27.24	27.24	0.22%	34,157
Oct 2, 2025	27.18	27.23	27.09	27.18	27.18	0.59%	27,247
Oct 1, 2025	26.88	27.02	26.85	27.02	27.02	0.97%	16,975
Sep 30, 2025	26.67	26.77	26.67	26.76	26.76	0.38%	27,491
Sep 29, 2025	26.70	26.74	26.57	26.66	26.66	0.53%	32,013
Sep 26, 2025	26.41	26.53	26.33	26.52	26.52	-0.19%	49,132
Sep 25, 2025	26.46	26.60	26.44	26.57	26.57	0.19%	20,231
Sep 24, 2025	26.56	26.61	26.47	26.52	26.52	-0.04%	25,116
Sep 23, 2025	26.50	26.62	26.50	26.53	26.53	0.08%	29,050
Sep 22, 2025	26.35	26.51	26.34	26.51	26.51	0.76%	39,571
Sep 19, 2025	26.34	26.38	26.25	26.31	26.31	-0.19%	56,790