TSX:ZESM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	32.30	32.30	32.16	32.16	-	0.22%	420
Sep 24, 2026	32.01	32.09	31.84	32.09	32.09	0.31%	39,144
Sep 23, 2026	32.13	32.13	31.96	31.99	31.99	-1.39%	11,321
Sep 22, 2026	32.35	32.50	32.31	32.44	32.44	0.28%	57,407
Sep 21, 2026	32.13	32.39	32.13	32.35	32.35	1.70%	30,374
Sep 18, 2026	31.82	31.88	31.80	31.81	31.81	-0.90%	28,275
Sep 17, 2026	32.24	32.24	32.03	32.10	32.10	0.72%	38,042
Sep 16, 2026	31.58	32.00	31.58	31.87	31.87	0.50%	40,036
Sep 15, 2026	31.62	31.71	31.61	31.71	31.71	-0.53%	24,271
Sep 14, 2026	31.83	31.91	31.73	31.88	31.88	-0.09%	39,397
Sep 11, 2026	32.29	32.29	31.91	31.91	31.91	0.47%	14,243
Sep 10, 2026	31.80	31.80	31.63	31.76	31.76	-1.12%	65,570
Sep 9, 2026	32.25	32.25	31.88	32.12	32.12	-0.06%	46,794
Sep 8, 2026	32.38	32.38	32.07	32.14	32.14	-0.89%	40,413
Sep 4, 2026	32.39	32.43	32.26	32.43	32.43	0.56%	17,900
Sep 3, 2026	32.43	32.43	32.18	32.25	32.25	-0.09%	28,475
Sep 2, 2026	32.05	32.28	31.93	32.28	32.28	0.88%	51,078
Sep 1, 2026	32.30	32.30	32.00	32.00	32.00	-0.47%	27,350
Aug 31, 2026	32.54	32.54	32.13	32.15	32.15	-1.44%	31,553
Aug 28, 2026	32.51	32.62	32.33	32.62	32.62	0.55%	39,739
Aug 27, 2026	32.38	32.47	32.38	32.44	32.44	-0.12%	55,222
Aug 26, 2026	32.47	32.56	32.39	32.48	32.48	0.03%	48,660
Aug 25, 2026	32.40	32.47	32.36	32.47	32.47	0.71%	39,600
Aug 24, 2026	32.41	32.41	32.13	32.24	32.24	0.28%	8,750
Aug 21, 2026	31.92	32.15	31.91	32.15	32.15	0.91%	43,932
Aug 20, 2026	32.00	32.00	31.78	31.86	31.86	-0.41%	28,399
Aug 19, 2026	32.22	32.22	31.79	31.99	31.99	-0.25%	34,519
Aug 18, 2026	32.11	32.11	31.95	32.07	32.07	-0.77%	47,201
Aug 17, 2026	32.51	32.51	32.23	32.32	32.32	-0.31%	39,421
Aug 14, 2026	32.40	32.45	32.31	32.42	32.42	-0.15%	51,100
Aug 13, 2026	32.46	32.55	32.41	32.47	32.47	0.06%	46,900
Aug 12, 2026	32.20	32.45	32.20	32.45	32.45	0.75%	19,789
Aug 11, 2026	32.35	32.35	32.14	32.21	32.21	-0.15%	36,350
Aug 10, 2026	32.27	32.28	32.16	32.26	32.26	-0.65%	40,800
Aug 7, 2026	32.57	32.57	32.38	32.47	32.47	0.40%	27,797
Aug 6, 2026	32.38	32.41	32.24	32.34	32.34	-0.09%	29,650
Aug 5, 2026	32.68	32.68	32.32	32.37	32.37	0.12%	53,608
Aug 4, 2026	31.86	32.33	31.86	32.33	32.33	2.21%	12,315
Jul 31, 2026	31.81	31.85	31.52	31.63	31.63	-0.69%	25,875
Jul 30, 2026	31.45	31.89	31.45	31.85	31.85	2.02%	34,206
Jul 29, 2026	31.40	31.45	31.04	31.22	31.22	-0.73%	63,674
Jul 28, 2026	31.41	31.45	31.20	31.45	31.45	-0.38%	21,699
Jul 27, 2026	31.37	31.57	31.37	31.57	31.57	0.54%	18,001
Jul 24, 2026	31.50	31.50	31.19	31.40	31.40	0.83%	36,671
Jul 23, 2026	31.12	31.14	30.99	31.14	31.14	-1.11%	28,101
Jul 22, 2026	31.70	31.70	31.36	31.49	31.49	-0.03%	34,744
Jul 21, 2026	31.02	31.50	31.02	31.50	31.50	1.58%	46,096
Jul 20, 2026	31.05	31.07	30.98	31.01	31.01	0.10%	42,802
Jul 17, 2026	31.07	31.07	30.85	30.98	30.98	-1.02%	27,120
Jul 16, 2026	31.42	31.42	31.18	31.30	31.30	-0.29%	21,065