TSX:ZESM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	31.39	31.45	30.99	31.45	31.45	1.09%	62,921
Jun 11, 2026	30.75	31.14	30.46	31.11	31.11	1.83%	39,567
Jun 10, 2026	30.64	30.64	30.27	30.55	30.55	-0.46%	23,504
Jun 9, 2026	30.52	30.69	30.31	30.69	30.69	0.26%	16,701
Jun 8, 2026	30.86	30.90	30.61	30.61	30.61	-0.03%	54,381
Jun 5, 2026	30.91	30.91	30.51	30.62	30.62	-2.05%	58,400
Jun 4, 2026	31.16	31.26	31.11	31.26	31.26	0.94%	15,901
Jun 3, 2026	31.34	31.34	30.93	30.97	30.97	-0.35%	71,045
Jun 2, 2026	31.30	31.30	30.93	31.08	31.08	0.10%	73,525
Jun 1, 2026	31.00	31.13	30.92	31.05	31.05	-0.70%	24,905
May 29, 2026	31.22	31.42	31.20	31.27	31.27	0.48%	68,700
May 28, 2026	31.16	31.27	31.07	31.12	31.12	-	48,000
May 27, 2026	31.27	31.34	31.12	31.12	31.12	-1.14%	46,800
May 26, 2026	31.54	31.56	31.29	31.48	31.48	-0.22%	108,025
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