TSX:ZEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	28.35	28.52	28.30	28.52	28.52	0.85%	42,838
Jan 8, 2026	28.21	28.29	28.15	28.28	28.28	0.35%	66,338
Jan 7, 2026	28.18	28.22	28.06	28.18	28.18	-0.53%	89,004
Jan 6, 2026	28.14	28.38	28.10	28.33	28.33	1.21%	97,998
Jan 5, 2026	27.86	27.99	27.75	27.99	27.99	1.27%	67,491
Jan 2, 2026	27.42	27.64	27.39	27.64	27.64	2.90%	62,182
Dec 31, 2025	26.96	26.97	26.79	26.86	26.86	-0.19%	57,078
Dec 30, 2025	26.90	26.95	26.86	26.91	26.91	-2.18%	32,656
Dec 29, 2025	27.27	27.51	27.22	27.51	26.91	0.99%	45,829
Dec 24, 2025	27.21	27.27	27.19	27.24	26.65	-0.15%	19,395
Dec 23, 2025	27.15	27.28	27.15	27.28	26.69	0.29%	44,836
Dec 22, 2025	27.15	27.21	27.03	27.20	26.61	0.07%	45,634
Dec 19, 2025	26.96	27.21	26.96	27.18	26.59	1.00%	65,582
Dec 18, 2025	26.82	26.98	26.82	26.91	26.32	1.24%	25,008
Dec 17, 2025	26.81	26.86	26.53	26.58	26.00	-0.52%	32,890
Dec 16, 2025	26.67	26.73	26.50	26.72	26.14	-1.04%	40,853
Dec 15, 2025	27.22	27.22	26.98	27.00	26.41	0.11%	58,640
Dec 12, 2025	27.31	27.31	26.94	26.97	26.38	-1.14%	41,945
Dec 11, 2025	27.20	27.30	27.08	27.28	26.69	-0.66%	27,084
Dec 10, 2025	27.34	27.52	27.30	27.46	26.86	0.59%	28,306
Dec 9, 2025	27.15	27.31	27.10	27.30	26.70	-0.11%	62,895
Dec 8, 2025	27.37	27.37	27.22	27.33	26.73	0.22%	25,359
Dec 5, 2025	27.55	27.61	27.27	27.27	26.68	-0.44%	25,967
Dec 4, 2025	27.42	27.42	27.29	27.39	26.79	0.26%	44,079
Dec 3, 2025	27.28	27.37	27.21	27.32	26.72	-0.29%	53,527
Dec 2, 2025	27.39	27.44	27.31	27.40	26.80	-0.04%	54,295
Dec 1, 2025	27.66	27.66	27.27	27.41	26.81	0.33%	52,235
Nov 28, 2025	27.38	27.47	27.25	27.32	26.72	-2.01%	95,983
Nov 27, 2025	27.90	27.90	27.58	27.88	27.27	1.38%	38,103
Nov 26, 2025	27.51	27.54	27.38	27.50	26.90	0.47%	67,976
Nov 25, 2025	27.27	27.38	27.07	27.37	26.77	0.04%	36,495
Nov 24, 2025	27.54	27.54	27.10	27.36	26.76	0.81%	55,725
Nov 21, 2025	26.97	27.25	26.80	27.14	26.55	-	55,603
Nov 20, 2025	27.70	27.70	27.06	27.14	26.55	-0.84%	41,069
Nov 19, 2025	27.26	27.43	27.20	27.37	26.77	0.44%	29,113
Nov 18, 2025	27.40	27.41	27.14	27.25	26.66	-1.16%	22,306
Nov 17, 2025	27.63	27.82	27.42	27.57	26.97	-1.29%	51,053
Nov 14, 2025	27.65	28.08	27.65	27.93	27.32	0.18%	51,267
Nov 13, 2025	28.07	28.18	27.80	27.88	27.27	-0.78%	28,937
Nov 12, 2025	28.17	28.17	27.98	28.10	27.49	-0.07%	41,920
Nov 11, 2025	28.14	28.17	28.01	28.12	27.51	-0.07%	38,050
Nov 10, 2025	28.04	28.15	27.92	28.14	27.53	1.88%	43,545
Nov 7, 2025	27.64	27.64	27.29	27.62	27.02	-1.04%	30,193
Nov 6, 2025	28.03	28.07	27.80	27.91	27.30	-0.82%	43,864
Nov 5, 2025	27.88	28.21	27.88	28.14	27.53	1.11%	21,814
Nov 4, 2025	27.95	28.24	27.80	27.83	27.22	-1.49%	53,627
Nov 3, 2025	28.26	28.29	28.14	28.25	27.63	0.68%	36,683
Oct 31, 2025	28.04	28.06	27.90	28.06	27.45	0.36%	62,720
Oct 30, 2025	27.98	28.06	27.91	27.96	27.35	-0.71%	30,776
Oct 29, 2025	28.14	28.20	28.01	28.16	27.55	0.57%	48,515