TSX:ZEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	26.96	27.21	26.96	27.18	27.18	1.00%	65,582
Dec 18, 2025	26.82	26.98	26.82	26.91	26.91	1.24%	25,008
Dec 17, 2025	26.81	26.86	26.53	26.58	26.58	-0.52%	32,890
Dec 16, 2025	26.67	26.73	26.50	26.72	26.72	-1.04%	40,853
Dec 15, 2025	27.22	27.22	26.98	27.00	27.00	0.11%	58,640
Dec 12, 2025	27.31	27.31	26.94	26.97	26.97	-1.14%	41,945
Dec 11, 2025	27.20	27.30	27.08	27.28	27.28	-0.66%	27,084
Dec 10, 2025	27.34	27.52	27.30	27.46	27.46	0.59%	28,306
Dec 9, 2025	27.15	27.31	27.10	27.30	27.30	-0.11%	62,895
Dec 8, 2025	27.37	27.37	27.22	27.33	27.33	0.22%	25,359
Dec 5, 2025	27.55	27.61	27.27	27.27	27.27	-0.44%	25,967
Dec 4, 2025	27.42	27.42	27.29	27.39	27.39	0.26%	44,079
Dec 3, 2025	27.28	27.37	27.21	27.32	27.32	-0.29%	53,527
Dec 2, 2025	27.39	27.44	27.31	27.40	27.40	-0.04%	54,295
Dec 1, 2025	27.66	27.66	27.27	27.41	27.41	0.33%	52,235
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