TSX:ZEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	31.65	32.12	31.50	32.02	32.02	-0.50%	88,945
Oct 19, 2026	32.26	32.29	32.10	32.18	32.18	0.63%	44,478
Oct 16, 2026	32.43	32.44	31.91	31.98	31.98	-2.26%	130,208
Oct 15, 2026	32.17	32.74	32.17	32.72	32.72	-1.00%	90,847
Oct 14, 2026	33.12	33.37	32.99	33.05	33.05	-1.93%	83,986
Oct 13, 2026	35.25	35.25	33.47	33.70	33.70	-1.86%	93,784
Oct 9, 2026	34.25	34.34	34.16	34.34	34.34	1.42%	42,594
Oct 8, 2026	34.13	34.13	33.65	33.86	33.86	-2.14%	45,362
Oct 7, 2026	34.53	34.64	34.29	34.60	34.60	-1.03%	52,784
Oct 6, 2026	35.19	35.26	34.95	34.96	34.96	-1.16%	58,735
Oct 5, 2026	35.07	36.29	35.03	35.37	35.37	1.93%	58,637
Oct 2, 2026	34.50	34.70	34.38	34.70	34.70	1.40%	73,928
Oct 1, 2026	34.22	34.27	33.91	34.22	34.22	0.18%	46,261
Sep 30, 2026	34.25	34.25	33.97	34.16	34.16	-0.73%	67,015
Sep 29, 2026	34.32	34.41	34.11	34.41	34.41	0.12%	43,059
Sep 28, 2026	34.30	34.39	33.94	34.37	34.37	-0.72%	137,324
Sep 25, 2026	34.53	34.65	34.35	34.62	34.62	1.23%	60,968
Sep 24, 2026	34.18	34.38	34.13	34.20	34.20	-0.35%	60,235
Sep 23, 2026	34.57	34.57	34.20	34.32	34.32	-1.86%	128,598
Sep 22, 2026	34.60	35.01	34.46	34.97	34.97	0.46%	68,945
Sep 21, 2026	34.39	34.88	34.22	34.81	34.81	3.11%	76,015
Sep 18, 2026	33.74	33.81	33.50	33.76	33.76	-0.44%	83,571
Sep 17, 2026	33.79	33.95	33.66	33.91	33.91	2.17%	47,504
Sep 16, 2026	33.30	33.31	32.93	33.19	33.19	0.51%	103,391
Sep 15, 2026	33.25	33.25	32.85	33.02	33.02	-0.12%	67,450
Sep 14, 2026	33.14	33.25	32.91	33.06	33.06	-2.54%	67,810
Sep 11, 2026	33.98	33.99	33.77	33.92	33.92	1.65%	101,981
Sep 10, 2026	33.35	33.50	33.25	33.37	33.37	-1.77%	103,045
Sep 9, 2026	33.90	34.13	33.90	33.97	33.97	-0.38%	54,442
Sep 8, 2026	34.16	34.28	33.90	34.10	34.10	-0.50%	91,460
Sep 4, 2026	33.58	34.27	33.45	34.27	34.27	2.05%	100,323
Sep 3, 2026	33.36	33.58	33.04	33.58	33.58	0.24%	88,247
Sep 2, 2026	33.32	33.50	33.32	33.50	33.50	0.06%	61,117
Sep 1, 2026	33.38	33.67	33.33	33.48	33.48	-	60,855
Aug 31, 2026	33.51	33.52	33.31	33.48	33.48	-0.33%	138,693
Aug 28, 2026	33.67	33.75	33.45	33.59	33.59	-0.39%	74,215
Aug 27, 2026	33.71	33.72	33.45	33.72	33.72	0.36%	68,453
Aug 26, 2026	33.56	33.63	33.45	33.60	33.60	-	107,705
Aug 25, 2026	33.33	33.62	33.23	33.60	33.60	1.60%	104,351
Aug 24, 2026	33.08	33.08	32.63	33.07	33.07	-0.75%	56,083
Aug 21, 2026	33.16	33.44	33.06	33.32	33.32	0.91%	174,567
Aug 20, 2026	32.73	33.03	32.53	33.02	33.02	0.30%	126,902
Aug 19, 2026	33.24	33.24	32.87	32.92	32.92	0.58%	453,503
Aug 18, 2026	32.92	32.95	32.57	32.73	32.73	-2.79%	88,877
Aug 17, 2026	33.47	33.78	33.45	33.67	33.67	1.20%	95,088
Aug 14, 2026	33.34	33.35	33.12	33.27	33.27	-0.12%	33,120
Aug 13, 2026	33.17	33.41	33.09	33.31	33.31	-	63,366
Aug 12, 2026	33.26	33.34	33.09	33.31	33.31	1.52%	83,777
Aug 11, 2026	32.87	32.87	32.66	32.81	32.81	0.12%	44,588
Aug 10, 2026	32.65	32.80	32.50	32.77	32.77	-0.82%	86,065