TSX:ZESM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	31.64	31.64	31.32	31.39	31.39	0.32%	28,942
Jul 14, 2026	31.51	31.51	31.22	31.29	31.29	0.06%	18,000
Jul 13, 2026	31.34	31.35	31.21	31.27	31.27	-0.86%	17,201
Jul 10, 2026	31.47	31.57	31.41	31.54	31.54	0.61%	26,900
Jul 9, 2026	31.31	31.40	31.27	31.35	31.35	-0.35%	34,049
Jul 8, 2026	31.43	31.46	31.00	31.46	31.46	-0.29%	66,928
Jul 7, 2026	32.10	32.10	31.55	31.55	31.55	-1.81%	44,905
Jul 6, 2026	32.03	32.13	32.01	32.13	32.13	0.72%	22,021
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