TSX:ZMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	19.07	19.07	19.00	19.01	19.01	-0.68%	68,894
Apr 28, 2026	19.15	19.15	19.10	19.14	19.09	0.16%	7,490
Apr 27, 2026	19.18	19.18	19.07	19.11	19.06	-0.36%	15,602
Apr 24, 2026	19.22	19.22	19.14	19.18	19.12	0.03%	29,031
Apr 23, 2026	19.14	19.21	19.12	19.18	19.12	0.34%	7,230
Apr 22, 2026	19.12	19.14	19.11	19.11	19.06	0.10%	6,928
Apr 21, 2026	19.15	19.18	19.07	19.09	19.04	-0.57%	38,928
Apr 20, 2026	19.20	19.24	19.20	19.20	19.14	-0.26%	13,680
Apr 17, 2026	19.15	19.25	19.14	19.25	19.19	0.52%	15,504
Apr 16, 2026	19.16	19.16	19.10	19.15	19.09	0.10%	7,920
Apr 15, 2026	19.15	19.15	19.10	19.13	19.08	-0.10%	7,461
Apr 14, 2026	19.15	19.17	19.06	19.15	19.09	0.21%	21,705
Apr 13, 2026	19.05	19.13	19.03	19.11	19.06	0.10%	12,359
Apr 10, 2026	19.06	19.11	19.06	19.09	19.04	-0.16%	7,411
Apr 9, 2026	19.01	19.13	19.01	19.12	19.07	0.10%	8,106
Apr 8, 2026	19.15	19.15	19.05	19.10	19.05	0.90%	9,474
Apr 7, 2026	18.97	18.97	18.85	18.93	18.88	-0.21%	29,540
Apr 6, 2026	18.94	18.97	18.90	18.97	18.92	0.37%	52,415
Apr 2, 2026	18.71	18.91	18.71	18.90	18.85	0.16%	4,478
Apr 1, 2026	18.89	18.89	18.84	18.87	18.82	-	28,194
Mar 31, 2026	18.69	18.87	18.69	18.87	18.82	1.29%	25,488
Mar 30, 2026	18.72	18.73	18.61	18.63	18.58	-0.16%	16,137
Mar 27, 2026	18.71	18.72	18.62	18.66	18.55	-0.16%	14,656
Mar 26, 2026	18.81	18.81	18.69	18.69	18.58	-0.64%	27,182
Mar 25, 2026	18.72	18.84	18.72	18.81	18.70	0.70%	16,917
Mar 24, 2026	18.62	18.71	18.57	18.68	18.57	0.27%	11,461
Mar 23, 2026	18.49	18.68	18.49	18.63	18.52	1.03%	20,530
Mar 20, 2026	18.61	18.61	18.43	18.44	18.33	-1.28%	11,658
Mar 19, 2026	18.65	18.68	18.60	18.68	18.57	-0.11%	10,961
Mar 18, 2026	18.84	18.84	18.69	18.70	18.59	-0.95%	9,398
Mar 17, 2026	18.81	18.92	18.81	18.88	18.77	0.32%	23,304
Mar 16, 2026	18.78	18.83	18.77	18.82	18.71	0.53%	18,899
Mar 13, 2026	18.80	18.80	18.72	18.72	18.61	0.05%	16,707
Mar 12, 2026	18.80	18.80	18.71	18.71	18.60	-0.64%	7,695
Mar 11, 2026	18.88	18.88	18.80	18.83	18.72	-0.11%	11,657
Mar 10, 2026	18.90	18.95	18.84	18.85	18.74	0.05%	22,724
Mar 9, 2026	18.76	18.85	18.64	18.84	18.73	0.05%	9,853
Mar 6, 2026	18.95	18.95	18.79	18.83	18.72	-1.05%	56,143
Mar 5, 2026	19.09	19.10	18.97	19.03	18.92	-0.68%	36,269
Mar 4, 2026	19.12	19.17	19.12	19.16	19.05	0.10%	6,217
Mar 3, 2026	19.20	19.20	18.98	19.14	19.03	-0.93%	34,821
Mar 2, 2026	19.33	19.33	19.25	19.32	19.21	-0.21%	22,568
Feb 27, 2026	19.35	19.36	19.29	19.36	19.25	0.05%	30,730
Feb 26, 2026	19.40	19.40	19.31	19.35	19.24	-0.31%	12,281
Feb 25, 2026	19.43	19.43	19.34	19.41	19.23	0.26%	30,281
Feb 24, 2026	19.26	19.36	19.26	19.36	19.18	0.16%	23,348
Feb 23, 2026	19.36	19.39	19.31	19.33	19.16	-0.05%	19,500
Feb 20, 2026	19.31	19.34	19.27	19.34	19.17	0.26%	20,338
Feb 19, 2026	19.29	19.29	19.25	19.29	19.12	-	12,238
Feb 18, 2026	19.27	19.30	19.26	19.29	19.12	0.31%	19,032