TSX:ZEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	34.24	34.48	34.10	34.47	-	2.35%	27,723
May 29, 2026	33.80	33.91	33.61	33.68	33.68	-0.27%	88,425
May 28, 2026	33.44	33.83	33.27	33.77	33.77	-0.24%	59,965
May 27, 2026	33.78	33.95	33.53	33.85	33.85	0.09%	104,802
May 26, 2026	33.45	33.92	33.45	33.82	33.82	-0.65%	140,865
May 25, 2026	33.30	34.04	33.16	34.04	34.04	4.84%	81,979
May 22, 2026	32.52	32.75	32.37	32.47	32.47	-0.22%	53,280
May 21, 2026	32.00	32.65	31.94	32.54	32.54	0.77%	77,532
May 20, 2026	31.59	32.29	31.58	32.29	32.29	1.93%	120,392
May 19, 2026	31.26	31.93	31.26	31.68	31.68	-1.37%	85,020
May 15, 2026	32.07	32.37	32.00	32.12	32.12	-2.67%	75,385
May 14, 2026	32.85	33.28	32.66	33.00	33.00	-0.33%	57,872
May 13, 2026	32.68	33.17	32.31	33.11	33.11	2.16%	74,292
May 12, 2026	32.37	32.60	31.94	32.41	32.41	-2.47%	125,422
May 11, 2026	33.15	33.33	33.05	33.23	33.23	-0.36%	109,746
May 8, 2026	32.90	33.35	32.90	33.35	33.35	2.46%	74,613
May 7, 2026	33.05	33.05	32.50	32.55	32.55	-1.18%	99,747
May 6, 2026	32.45	33.03	32.02	32.94	32.94	3.52%	135,924
May 5, 2026	31.59	32.04	31.59	31.82	31.82	1.76%	67,048
May 4, 2026	31.32	31.47	31.08	31.27	31.27	0.10%	113,054
May 1, 2026	30.91	31.29	30.78	31.24	31.24	-0.10%	88,996
Apr 30, 2026	30.97	31.31	30.75	31.27	31.27	1.36%	56,062
Apr 29, 2026	30.97	31.02	30.70	30.85	30.85	-0.16%	101,986
Apr 28, 2026	30.80	30.93	30.62	30.90	30.90	-0.48%	58,620
Apr 27, 2026	31.60	31.60	30.83	31.05	31.05	-0.54%	103,379
Apr 24, 2026	30.97	31.26	30.90	31.22	31.22	2.09%	74,565
Apr 23, 2026	31.81	31.81	30.32	30.58	30.58	-1.74%	83,542
Apr 22, 2026	30.82	31.14	30.78	31.12	31.12	2.10%	51,630
Apr 21, 2026	31.49	31.49	30.38	30.48	30.48	-1.55%	56,708
Apr 20, 2026	30.92	30.97	30.67	30.96	30.96	-1.02%	74,939
Apr 17, 2026	31.10	31.52	31.10	31.28	31.28	1.76%	92,378
Apr 16, 2026	30.68	30.84	30.50	30.74	30.74	0.79%	96,382
Apr 15, 2026	30.99	30.99	30.36	30.50	30.50	-1.01%	93,967
Apr 14, 2026	30.50	30.84	30.30	30.81	30.81	1.95%	70,988
Apr 13, 2026	29.77	30.27	29.73	30.22	30.22	0.80%	76,675
Apr 10, 2026	29.94	30.02	29.85	29.98	29.98	0.54%	44,249
Apr 9, 2026	29.56	29.91	29.44	29.82	29.82	-0.37%	73,309
Apr 8, 2026	30.28	30.28	29.69	29.93	29.93	4.76%	74,967
Apr 7, 2026	28.47	28.57	28.04	28.57	28.57	0.18%	79,785
Apr 6, 2026	28.34	28.56	28.31	28.52	28.52	1.06%	97,589
Apr 2, 2026	27.70	28.37	27.52	28.22	28.22	-0.77%	65,794
Apr 1, 2026	28.36	28.75	28.25	28.44	28.44	0.04%	127,757
Mar 31, 2026	27.46	28.43	27.45	28.43	28.43	3.49%	42,894
Mar 30, 2026	27.68	27.68	27.22	27.47	27.47	-0.72%	51,098
Mar 27, 2026	27.60	27.80	27.39	27.67	27.67	-0.14%	102,479
Mar 26, 2026	27.95	28.06	27.63	27.71	27.71	-2.84%	32,342
Mar 25, 2026	28.26	28.77	28.20	28.52	28.52	2.00%	81,467
Mar 24, 2026	27.70	28.19	27.61	27.96	27.96	-5.80%	128,595
Mar 23, 2026	28.00	29.74	27.84	29.68	29.68	7.61%	93,261
Mar 20, 2026	28.10	28.10	27.44	27.58	27.58	-2.99%	89,550