TSX:ZESM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	32.31	32.33	31.43	31.90	31.90	0.57%	11,600
Jul 2, 2026	31.54	31.82	31.50	31.72	31.72	1.24%	20,767
Jun 30, 2026	31.51	31.51	31.30	31.33	31.33	0.29%	21,297
Jun 29, 2026	31.51	31.51	31.21	31.24	31.24	0.34%	61,201
Jun 26, 2026	31.34	31.44	31.27	31.29	31.13	-0.35%	42,743
Jun 25, 2026	31.51	31.52	31.36	31.40	31.24	-0.79%	17,100
Jun 24, 2026	31.55	31.65	31.33	31.65	31.49	0.83%	38,745
Jun 23, 2026	31.51	31.51	31.24	31.39	31.23	-1.72%	23,004
Jun 22, 2026	32.07	32.07	31.72	31.94	31.78	0.54%	64,580
Jun 19, 2026	31.50	31.80	31.47	31.77	31.61	0.35%	4,943
Jun 18, 2026	31.62	31.70	31.52	31.66	31.50	-2.07%	32,100
Jun 17, 2026	31.76	32.33	31.35	32.33	32.17	2.44%	80,603
Jun 16, 2026	31.53	31.63	31.53	31.56	31.40	-0.13%	43,373
Jun 15, 2026	31.84	31.84	31.50	31.60	31.44	0.48%	71,880
Jun 12, 2026	31.39	31.45	30.99	31.45	31.29	1.09%	62,921
Jun 11, 2026	30.75	31.14	30.46	31.11	30.95	1.83%	39,567
Jun 10, 2026	30.64	30.64	30.27	30.55	30.40	-0.46%	23,504
Jun 9, 2026	30.52	30.69	30.31	30.69	30.54	0.26%	16,701
Jun 8, 2026	30.86	30.90	30.61	30.61	30.46	-0.03%	54,381
Jun 5, 2026	30.91	30.91	30.51	30.62	30.47	-2.05%	58,400
Jun 4, 2026	31.16	31.26	31.11	31.26	31.10	0.94%	15,901
Jun 3, 2026	31.34	31.34	30.93	30.97	30.81	-0.35%	71,045
Jun 2, 2026	31.30	31.30	30.93	31.08	30.92	0.10%	73,525
Jun 1, 2026	31.00	31.13	30.92	31.05	30.89	-0.70%	24,905
May 29, 2026	31.22	31.42	31.20	31.27	31.11	0.48%	68,700
May 28, 2026	31.16	31.27	31.07	31.12	30.96	-	48,000
May 27, 2026	31.27	31.34	31.12	31.12	30.96	-1.14%	46,800
May 26, 2026	31.54	31.56	31.29	31.48	31.32	-0.22%	108,025
May 25, 2026	31.53	31.57	30.54	31.55	31.39	1.87%	10,770
May 22, 2026	31.00	31.06	30.81	30.97	30.81	0.45%	39,745
May 21, 2026	30.83	30.92	30.35	30.83	30.68	0.19%	59,905
May 20, 2026	30.59	30.81	30.34	30.77	30.62	1.38%	85,300
May 19, 2026	30.65	30.65	30.27	30.35	30.20	-0.62%	22,000
May 15, 2026	30.52	30.60	30.42	30.54	30.39	-1.86%	43,585
May 14, 2026	31.03	31.13	31.03	31.12	30.96	0.58%	50,864
May 13, 2026	31.20	31.20	30.78	30.94	30.78	0.06%	45,248
May 12, 2026	31.50	31.50	30.72	30.92	30.76	-0.55%	52,392
May 11, 2026	31.20	31.20	31.00	31.09	30.93	0.13%	50,151
May 8, 2026	31.50	31.50	31.02	31.05	30.89	0.94%	44,539
May 7, 2026	30.98	30.98	30.64	30.76	30.61	-0.16%	48,200
May 6, 2026	30.69	30.92	30.69	30.81	30.66	1.75%	15,199
May 5, 2026	30.30	30.30	30.17	30.28	30.13	1.03%	82,170
May 4, 2026	30.39	30.39	29.77	29.97	29.82	-0.73%	15,797
May 1, 2026	30.06	30.25	30.05	30.19	30.04	0.33%	44,900
Apr 30, 2026	30.21	30.21	30.01	30.09	29.94	1.31%	46,100
Apr 29, 2026	30.21	30.21	29.55	29.70	29.55	-1.13%	56,174
Apr 28, 2026	30.03	30.06	29.92	30.04	29.89	0.17%	39,236
Apr 27, 2026	30.01	30.07	29.95	29.99	29.84	-0.50%	55,200
Apr 24, 2026	30.20	30.20	29.96	30.14	29.99	0.43%	64,502
Apr 23, 2026	30.42	30.42	29.80	30.01	29.86	-1.15%	63,392