TSX:ZMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	19.78	19.78	19.75	19.76	19.71	-0.10%	18,818
May 26, 2026	19.79	19.82	19.75	19.78	19.72	-0.90%	31,643
May 25, 2026	19.85	19.96	19.73	19.96	19.90	1.22%	15,145
May 22, 2026	19.65	19.74	19.65	19.72	19.67	0.51%	7,421
May 21, 2026	19.54	19.62	19.52	19.62	19.57	0.56%	29,263
May 20, 2026	19.45	19.53	19.45	19.51	19.46	0.57%	24,164
May 19, 2026	19.43	19.45	19.36	19.40	19.35	0.05%	13,202
May 15, 2026	19.46	19.46	19.37	19.39	19.34	-0.62%	44,054
May 14, 2026	19.52	19.54	19.49	19.51	19.46	0.62%	26,620
May 13, 2026	19.36	19.40	19.35	19.39	19.34	0.15%	19,357
May 12, 2026	19.44	19.44	19.32	19.36	19.31	-0.10%	9,493
May 11, 2026	19.32	19.41	19.32	19.38	19.33	0.26%	9,740
May 8, 2026	19.30	19.37	19.30	19.33	19.28	0.42%	10,669
May 7, 2026	19.26	19.30	19.23	19.25	19.20	-0.41%	12,293
May 6, 2026	19.33	19.34	19.28	19.33	19.28	0.78%	34,824
May 5, 2026	19.11	19.20	19.11	19.18	19.13	0.47%	15,966
May 4, 2026	19.20	19.20	19.07	19.09	19.04	-0.60%	15,153
May 1, 2026	19.22	19.23	19.17	19.21	19.15	0.13%	40,191
Apr 30, 2026	19.11	19.19	19.11	19.18	19.13	0.89%	11,943
Apr 29, 2026	19.07	19.07	19.00	19.01	18.96	-0.39%	68,894
Apr 28, 2026	19.15	19.15	19.10	19.14	19.03	0.16%	7,490
Apr 27, 2026	19.18	19.18	19.07	19.11	19.00	-0.36%	15,602
Apr 24, 2026	19.22	19.22	19.14	19.18	19.07	0.03%	29,031
Apr 23, 2026	19.14	19.21	19.12	19.18	19.07	0.34%	7,230
Apr 22, 2026	19.12	19.14	19.11	19.11	19.00	0.10%	6,928
Apr 21, 2026	19.15	19.18	19.07	19.09	18.98	-0.57%	38,928
Apr 20, 2026	19.20	19.24	19.20	19.20	19.09	-0.26%	13,680
Apr 17, 2026	19.15	19.25	19.14	19.25	19.14	0.52%	15,504
Apr 16, 2026	19.16	19.16	19.10	19.15	19.04	0.10%	7,920
Apr 15, 2026	19.15	19.15	19.10	19.13	19.02	-0.10%	7,461
Apr 14, 2026	19.15	19.17	19.06	19.15	19.04	0.21%	21,705
Apr 13, 2026	19.05	19.13	19.03	19.11	19.00	0.10%	12,359
Apr 10, 2026	19.06	19.11	19.06	19.09	18.98	-0.16%	7,411
Apr 9, 2026	19.01	19.13	19.01	19.12	19.01	0.10%	8,106
Apr 8, 2026	19.15	19.15	19.05	19.10	18.99	0.90%	9,474
Apr 7, 2026	18.97	18.97	18.85	18.93	18.82	-0.21%	29,540
Apr 6, 2026	18.94	18.97	18.90	18.97	18.86	0.37%	52,415
Apr 2, 2026	18.71	18.91	18.71	18.90	18.79	0.16%	4,478
Apr 1, 2026	18.89	18.89	18.84	18.87	18.76	-	28,194
Mar 31, 2026	18.69	18.87	18.69	18.87	18.76	1.29%	25,488
Mar 30, 2026	18.72	18.73	18.61	18.63	18.52	0.13%	16,137
Mar 27, 2026	18.71	18.72	18.62	18.66	18.50	-0.16%	14,656
Mar 26, 2026	18.81	18.81	18.69	18.69	18.53	-0.64%	27,182
Mar 25, 2026	18.72	18.84	18.72	18.81	18.65	0.70%	16,917
Mar 24, 2026	18.62	18.71	18.57	18.68	18.52	0.27%	11,461
Mar 23, 2026	18.49	18.68	18.49	18.63	18.47	1.03%	20,530
Mar 20, 2026	18.61	18.61	18.43	18.44	18.28	-1.28%	11,658
Mar 19, 2026	18.65	18.68	18.60	18.68	18.52	-0.11%	10,961
Mar 18, 2026	18.84	18.84	18.69	18.70	18.54	-0.95%	9,398
Mar 17, 2026	18.81	18.92	18.81	18.88	18.72	0.32%	23,304