TSX:ZMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	18.98	18.98	18.96	18.96	-	0.11%	2,792
Feb 2, 2026	18.86	18.95	18.86	18.94	18.94	0.74%	22,317
Jan 30, 2026	18.75	18.81	18.72	18.80	18.80	0.16%	6,866
Jan 29, 2026	18.76	18.79	18.75	18.77	18.77	-0.32%	20,300
Jan 28, 2026	18.90	18.90	18.83	18.83	18.77	-0.26%	18,203
Jan 27, 2026	18.96	18.96	18.87	18.88	18.82	-0.21%	15,672
Jan 26, 2026	18.82	18.92	18.82	18.92	18.86	0.42%	24,748
Jan 23, 2026	18.91	18.91	18.80	18.84	18.78	-0.13%	31,115
Jan 22, 2026	18.90	18.90	18.85	18.87	18.80	0.24%	9,283
Jan 21, 2026	18.75	18.85	18.75	18.82	18.76	0.48%	22,413
Jan 20, 2026	18.81	18.81	18.71	18.73	18.67	-0.90%	34,208
Jan 19, 2026	18.85	18.90	18.85	18.90	18.84	-0.21%	69,919
Jan 16, 2026	18.92	18.95	18.91	18.94	18.88	0.16%	9,810
Jan 15, 2026	18.98	18.98	18.91	18.91	18.85	0.16%	8,001
Jan 14, 2026	18.80	18.88	18.80	18.88	18.82	0.27%	5,944
Jan 13, 2026	18.88	18.88	18.80	18.83	18.77	-0.11%	25,339
Jan 12, 2026	18.82	18.85	18.80	18.85	18.79	0.05%	18,661
Jan 9, 2026	18.78	18.84	18.77	18.84	18.78	0.53%	19,377
Jan 8, 2026	18.71	18.74	18.65	18.74	18.68	0.32%	8,801
Jan 7, 2026	18.74	18.74	18.66	18.68	18.62	-0.05%	18,003
Jan 6, 2026	18.69	18.70	18.67	18.69	18.63	0.27%	74,673
Jan 5, 2026	18.56	18.64	18.56	18.64	18.58	0.43%	21,118
Jan 2, 2026	18.57	18.57	18.50	18.56	18.50	0.32%	21,440
Dec 31, 2025	18.52	18.52	18.50	18.50	18.44	-0.27%	8,991
Dec 30, 2025	18.51	18.55	18.51	18.55	18.49	-0.22%	7,723
Dec 29, 2025	18.54	18.61	18.54	18.59	18.46	-0.16%	24,356
Dec 24, 2025	18.61	18.62	18.57	18.62	18.49	0.22%	7,383
Dec 23, 2025	18.49	18.59	18.49	18.58	18.45	-0.05%	26,427
Dec 22, 2025	18.57	18.59	18.54	18.59	18.46	0.27%	13,479
Dec 19, 2025	18.47	18.56	18.47	18.54	18.41	0.27%	21,011
Dec 18, 2025	18.50	18.51	18.49	18.49	18.36	0.16%	8,690
Dec 17, 2025	18.47	18.47	18.45	18.46	18.33	-0.05%	62,616
Dec 16, 2025	18.56	18.56	18.43	18.47	18.34	-0.43%	7,535
Dec 15, 2025	18.52	18.56	18.52	18.55	18.42	0.16%	3,623
Dec 12, 2025	18.58	18.58	18.49	18.52	18.39	-0.16%	18,738
Dec 11, 2025	18.54	18.55	18.50	18.55	18.42	0.27%	21,397
Dec 10, 2025	18.49	18.51	18.42	18.50	18.37	0.49%	10,133
Dec 9, 2025	18.44	18.47	18.41	18.41	18.28	-0.16%	6,743
Dec 8, 2025	18.47	18.47	18.44	18.44	18.31	-0.11%	10,573
Dec 5, 2025	18.60	18.60	18.46	18.46	18.33	-0.65%	13,885
Dec 4, 2025	18.59	18.59	18.57	18.58	18.45	0.05%	20,005
Dec 3, 2025	18.41	18.57	18.41	18.57	18.44	0.38%	17,444
Dec 2, 2025	18.51	18.51	18.47	18.50	18.37	-0.16%	8,582
Dec 1, 2025	18.59	18.59	18.51	18.53	18.40	-1.65%	17,984
Nov 28, 2025	18.57	18.84	18.54	18.84	18.71	1.34%	39,146
Nov 27, 2025	18.53	18.59	18.53	18.59	18.46	0.11%	8,409
Nov 26, 2025	18.54	18.58	18.54	18.57	18.44	-0.11%	12,759
Nov 25, 2025	18.51	18.59	18.51	18.59	18.39	0.70%	14,197
Nov 24, 2025	18.46	18.47	18.42	18.46	18.26	0.27%	5,211
Nov 21, 2025	18.34	18.44	18.33	18.41	18.21	0.77%	13,345