TSX:ZMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	19.86	19.89	19.85	19.87	19.87	-0.30%	4,197
Jul 30, 2026	19.78	19.93	19.78	19.93	19.93	0.40%	11,254
Jul 29, 2026	20.03	20.03	19.90	19.90	19.85	-0.85%	18,888
Jul 28, 2026	19.95	20.08	19.95	20.07	20.02	0.25%	6,079
Jul 27, 2026	20.06	20.06	19.98	20.02	19.97	0.05%	8,034
Jul 24, 2026	20.01	20.02	19.98	20.01	19.96	0.60%	11,809
Jul 23, 2026	19.80	19.92	19.80	19.89	19.84	-0.45%	6,051
Jul 22, 2026	19.95	20.01	19.95	19.98	19.93	0.15%	8,784
Jul 21, 2026	19.89	19.95	19.86	19.95	19.90	0.55%	7,335
Jul 20, 2026	19.99	19.99	19.84	19.84	19.79	-0.25%	7,177
Jul 17, 2026	19.95	19.95	19.89	19.89	19.84	-0.35%	9,074
Jul 16, 2026	19.94	19.96	19.88	19.96	19.91	-	7,458
Jul 15, 2026	19.95	19.97	19.91	19.96	19.91	0.25%	12,515
Jul 14, 2026	20.00	20.00	19.90	19.91	19.86	-0.40%	10,642
Jul 13, 2026	20.07	20.07	19.98	19.99	19.94	-0.25%	5,960
Jul 10, 2026	20.07	20.07	19.99	20.04	19.99	0.15%	17,355
Jul 9, 2026	20.02	20.02	20.01	20.01	19.96	0.30%	2,144
Jul 8, 2026	20.00	20.00	19.89	19.95	19.90	-0.45%	22,394
Jul 7, 2026	20.11	20.11	20.03	20.04	19.99	-0.15%	25,031
Jul 6, 2026	20.12	20.12	20.04	20.07	20.02	-0.45%	18,383
Jul 3, 2026	19.90	20.17	19.90	20.16	20.11	0.55%	54,721
Jul 2, 2026	20.06	20.06	19.90	20.05	20.00	0.35%	35,175
Jun 30, 2026	20.09	20.09	19.98	19.98	19.93	0.05%	12,996
Jun 29, 2026	19.96	19.97	19.90	19.97	19.92	0.25%	7,187
Jun 26, 2026	19.96	19.99	19.93	19.97	19.87	-0.20%	10,480
Jun 25, 2026	19.95	20.07	19.95	20.01	19.91	-0.05%	5,843
Jun 24, 2026	20.00	20.02	19.94	20.02	19.92	0.10%	28,057
Jun 23, 2026	19.95	20.03	19.93	20.00	19.90	-0.05%	17,541
Jun 22, 2026	20.10	20.10	20.00	20.01	19.91	-0.10%	18,387
Jun 19, 2026	20.09	20.09	20.00	20.03	19.93	0.20%	16,670
Jun 18, 2026	19.97	20.01	19.97	19.99	19.89	0.20%	12,365
Jun 17, 2026	20.05	20.05	19.93	19.95	19.85	-0.25%	10,701
Jun 16, 2026	20.04	20.04	19.98	20.00	19.90	0.10%	9,028
Jun 15, 2026	19.94	20.00	19.94	19.98	19.88	0.35%	11,781
Jun 12, 2026	19.88	19.94	19.88	19.91	19.81	0.35%	4,808
Jun 11, 2026	19.73	19.88	19.72	19.84	19.74	1.07%	14,591
Jun 10, 2026	19.58	19.70	19.58	19.63	19.53	-0.30%	27,995
Jun 9, 2026	19.71	19.74	19.63	19.69	19.59	-0.15%	21,196
Jun 8, 2026	19.72	19.79	19.71	19.72	19.62	-0.05%	11,289
Jun 5, 2026	19.81	19.83	19.71	19.73	19.63	-1.00%	31,102
Jun 4, 2026	19.77	19.94	19.77	19.93	19.83	0.30%	12,470
Jun 3, 2026	19.90	19.90	19.86	19.87	19.77	-	11,880
Jun 2, 2026	19.74	19.87	19.74	19.87	19.77	0.66%	6,635
Jun 1, 2026	19.73	19.78	19.72	19.74	19.64	-0.10%	31,558
May 29, 2026	19.78	19.78	19.71	19.76	19.66	0.36%	34,834
May 28, 2026	19.76	19.76	19.68	19.69	19.59	-0.08%	84,025
May 27, 2026	19.78	19.78	19.75	19.76	19.61	-0.10%	18,818
May 26, 2026	19.79	19.82	19.75	19.78	19.63	-0.90%	31,643
May 25, 2026	19.85	19.96	19.73	19.96	19.80	1.22%	15,145
May 22, 2026	19.65	19.74	19.65	19.72	19.57	0.51%	7,421