TSX:ZESM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	31.53	31.57	30.54	31.55	31.55	1.87%	10,770
May 22, 2026	31.00	31.06	30.81	30.97	30.97	0.45%	39,745
May 21, 2026	30.83	30.92	30.35	30.83	30.83	0.19%	59,905
May 20, 2026	30.59	30.81	30.34	30.77	30.77	1.38%	85,300
May 19, 2026	30.65	30.65	30.27	30.35	30.35	-0.62%	22,000
May 15, 2026	30.52	30.60	30.42	30.54	30.54	-1.86%	43,585
May 14, 2026	31.03	31.13	31.03	31.12	31.12	0.58%	50,864
May 13, 2026	31.20	31.20	30.78	30.94	30.94	0.06%	45,248
May 12, 2026	31.50	31.50	30.72	30.92	30.92	-0.55%	52,392
May 11, 2026	31.20	31.20	31.00	31.09	31.09	0.13%	50,151
May 8, 2026	31.50	31.50	31.02	31.05	31.05	0.94%	44,539
May 7, 2026	30.98	30.98	30.64	30.76	30.76	-0.16%	48,200
May 6, 2026	30.69	30.92	30.69	30.81	30.81	1.75%	15,199
May 5, 2026	30.30	30.30	30.17	30.28	30.28	1.03%	82,170
May 4, 2026	30.39	30.39	29.77	29.97	29.97	-0.73%	15,797
May 1, 2026	30.06	30.25	30.05	30.19	30.19	0.33%	44,900
Apr 30, 2026	30.21	30.21	30.01	30.09	30.09	1.31%	46,100
Apr 29, 2026	30.21	30.21	29.55	29.70	29.70	-1.13%	56,174
Apr 28, 2026	30.03	30.06	29.92	30.04	30.04	0.17%	39,236
Apr 27, 2026	30.01	30.07	29.95	29.99	29.99	-0.50%	55,200
Apr 24, 2026	30.20	30.20	29.96	30.14	30.14	0.43%	64,502
Apr 23, 2026	30.42	30.42	29.80	30.01	30.01	-1.15%	63,392
Apr 22, 2026	30.51	30.51	30.27	30.36	30.36	0.63%	28,100
Apr 21, 2026	30.54	30.54	30.17	30.17	30.17	-1.60%	58,100
Apr 20, 2026	30.74	30.83	30.62	30.66	30.66	-1.57%	23,255
Apr 17, 2026	31.19	31.25	31.05	31.15	31.15	1.37%	53,200
Apr 16, 2026	30.73	30.73	30.73	30.73	30.73	0.03%	300
Apr 15, 2026	30.76	30.76	30.71	30.72	30.72	0.26%	4,001
Apr 14, 2026	30.64	30.64	30.64	30.64	30.64	0.03%	1,600
Apr 10, 2026	30.63	30.63	30.63	30.63	30.63	0.36%	5,601
Apr 9, 2026	30.60	30.60	30.15	30.52	30.52	3.42%	3,115
Apr 7, 2026	29.49	29.52	29.39	29.51	29.51	-0.20%	10,001
Apr 6, 2026	29.53	29.57	29.48	29.57	29.57	-0.03%	3,214
Apr 1, 2026	29.44	29.60	29.44	29.58	29.58	1.79%	4,050
Mar 31, 2026	28.80	29.06	28.80	29.06	29.06	2.65%	4,000
Mar 30, 2026	28.56	28.56	28.27	28.31	28.31	0.22%	4,000
Mar 27, 2026	28.62	28.62	28.46	28.46	28.25	-2.60%	2,100
Mar 25, 2026	29.19	29.22	29.19	29.22	29.00	3.11%	900
Mar 24, 2026	28.34	28.34	28.30	28.34	28.13	-2.07%	2,900
Mar 23, 2026	28.69	28.94	28.60	28.94	28.72	2.70%	9,800
Mar 20, 2026	28.24	28.24	28.03	28.18	27.97	-1.91%	3,300
Mar 19, 2026	28.70	28.73	28.70	28.73	28.51	-2.21%	2,000
Mar 18, 2026	29.38	29.38	29.38	29.38	29.16	0.24%	310
Mar 17, 2026	29.30	29.34	29.30	29.31	29.09	0.79%	3,000
Mar 16, 2026	29.09	29.09	29.08	29.08	28.86	0.76%	1,060
Mar 13, 2026	29.19	29.23	28.85	28.86	28.64	-0.17%	2,800
Mar 12, 2026	29.06	29.06	28.90	28.91	28.69	-1.26%	4,000
Mar 11, 2026	29.28	29.28	29.28	29.28	29.06	0.17%	243
Mar 10, 2026	29.43	29.43	29.23	29.23	29.01	-0.41%	6,400
Mar 9, 2026	28.94	29.35	28.92	29.35	29.13	-1.81%	2,100