TSX:ZEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	22.31	22.32	22.20	22.25	22.25	0.68%	22,703
May 8, 2025	22.11	22.18	22.00	22.10	22.10	0.68%	33,146
May 7, 2025	21.97	21.98	21.83	21.95	21.95	-0.63%	32,000
May 6, 2025	22.02	22.14	21.95	22.09	22.09	-0.99%	43,004
May 5, 2025	22.30	22.36	22.21	22.31	22.31	0.04%	27,721
May 2, 2025	22.12	22.34	22.03	22.30	22.30	3.43%	67,700
May 1, 2025	21.58	21.65	21.48	21.56	21.56	0.47%	37,900
Apr 30, 2025	21.44	21.50	21.35	21.46	21.46	-0.19%	48,909
Apr 29, 2025	21.41	21.53	21.41	21.50	21.50	0.47%	8,600
Apr 28, 2025	21.39	21.40	21.29	21.40	21.40	0.09%	17,300
Apr 25, 2025	21.23	21.38	21.18	21.38	21.38	-0.47%	21,800
Apr 24, 2025	21.28	21.51	21.28	21.48	21.48	0.99%	13,700
Apr 23, 2025	21.28	21.39	21.21	21.27	21.27	1.82%	11,228
Apr 22, 2025	20.83	20.98	20.81	20.89	20.89	1.51%	20,100
Apr 21, 2025	20.65	20.65	20.44	20.58	20.58	-0.05%	11,800
Apr 17, 2025	20.67	20.71	20.58	20.59	20.59	0.29%	38,710
Apr 16, 2025	20.63	20.67	20.36	20.53	20.53	-1.53%	65,400
Apr 15, 2025	20.75	20.95	20.70	20.85	20.85	0.68%	37,600
Apr 14, 2025	20.66	21.34	20.56	20.71	20.71	-0.58%	95,700
Apr 11, 2025	20.28	20.90	20.27	20.83	20.83	2.61%	116,500
Apr 10, 2025	20.30	20.41	19.88	20.30	20.30	-2.12%	69,315
Apr 9, 2025	19.42	20.74	19.42	20.74	20.74	4.91%	112,938
Apr 8, 2025	20.36	20.37	19.55	19.77	19.77	-0.70%	65,100
Apr 7, 2025	19.77	20.31	19.58	19.91	19.91	-3.16%	80,924
Apr 4, 2025	20.60	20.74	20.30	20.56	20.56	-4.15%	71,527
Apr 3, 2025	21.48	21.54	21.40	21.45	21.45	-3.85%	26,345
Apr 2, 2025	22.23	22.32	22.20	22.31	22.31	0.45%	20,800
Apr 1, 2025	22.22	22.25	22.10	22.21	22.21	-0.45%	14,724
Mar 31, 2025	22.08	22.32	22.00	22.31	22.31	0.50%	37,315
Mar 28, 2025	22.42	22.42	22.13	22.20	22.20	-1.86%	16,400
Mar 27, 2025	22.41	22.67	22.41	22.62	22.62	0.98%	41,529
Mar 26, 2025	22.54	22.54	22.36	22.40	22.40	-0.62%	31,840
Mar 25, 2025	22.66	22.66	22.53	22.54	22.54	-0.62%	30,425
Mar 24, 2025	22.66	22.72	22.64	22.68	22.68	-	19,300
Mar 21, 2025	22.59	22.68	22.57	22.68	22.68	0.22%	14,539
Mar 20, 2025	22.72	22.72	22.59	22.63	22.63	-1.09%	11,300
Mar 19, 2025	22.76	22.92	22.76	22.88	22.88	0.57%	43,100
Mar 18, 2025	22.76	22.80	22.64	22.75	22.75	-0.48%	42,942
Mar 17, 2025	22.57	22.87	22.57	22.86	22.86	1.02%	38,800
Mar 14, 2025	22.40	22.63	22.40	22.63	22.63	1.39%	28,800
Mar 13, 2025	22.03	22.33	22.03	22.32	22.32	-0.09%	21,014
Mar 12, 2025	22.41	22.41	22.25	22.34	22.34	-0.04%	33,800
Mar 11, 2025	22.26	22.41	22.26	22.35	22.35	-0.18%	66,200
Mar 10, 2025	22.34	22.39	22.10	22.39	22.39	-0.89%	32,200
Mar 7, 2025	22.50	22.59	22.41	22.59	22.59	0.98%	62,949
Mar 6, 2025	22.36	22.52	22.29	22.37	22.37	-0.71%	34,629
Mar 5, 2025	22.22	22.54	22.19	22.53	22.53	1.67%	50,604
Mar 4, 2025	21.99	22.31	21.92	22.16	22.16	0.73%	37,300
Mar 3, 2025	22.15	22.17	21.96	22.00	22.00	-0.45%	74,620
Feb 28, 2025	22.00	22.15	21.90	22.10	22.10	-1.34%	52,140