TSX:ZMMK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	49.87	49.87	49.86	49.86	-	-	216,694
May 11, 2026	49.86	49.87	49.86	49.86	49.86	0.02%	215,477
May 8, 2026	49.85	49.86	49.85	49.85	49.85	-	303,543
May 7, 2026	49.85	49.85	49.84	49.85	49.85	-	273,099
May 6, 2026	49.85	49.85	49.84	49.85	49.85	-	235,821
May 5, 2026	49.85	49.85	49.84	49.85	49.85	0.04%	251,601
May 4, 2026	49.83	49.85	49.83	49.83	49.83	-0.02%	304,503
May 1, 2026	49.83	49.84	49.82	49.84	49.84	0.02%	247,188
Apr 30, 2026	49.83	49.83	49.82	49.83	49.83	-	195,878
Apr 29, 2026	49.83	49.83	49.82	49.83	49.83	-0.18%	414,119
Apr 28, 2026	49.92	49.92	49.91	49.92	49.82	0.02%	254,005
Apr 27, 2026	49.91	49.92	49.91	49.91	49.81	-	283,311
Apr 24, 2026	49.90	49.91	49.90	49.91	49.81	0.02%	175,864
Apr 23, 2026	49.90	49.91	49.90	49.90	49.80	-	118,079
Apr 22, 2026	49.89	49.91	49.89	49.90	49.80	-	170,540
Apr 21, 2026	49.90	49.90	49.89	49.90	49.80	-	206,083
Apr 20, 2026	49.89	49.90	49.89	49.90	49.80	0.02%	186,277
Apr 17, 2026	49.89	49.89	49.88	49.89	49.79	-	262,051
Apr 16, 2026	49.88	49.89	49.88	49.89	49.79	0.02%	214,264
Apr 15, 2026	49.87	49.88	49.87	49.88	49.78	-	223,281
Apr 14, 2026	49.87	49.88	49.87	49.88	49.78	0.02%	287,277
Apr 13, 2026	49.88	49.88	49.87	49.87	49.77	-	257,262
Apr 10, 2026	49.87	49.87	49.86	49.87	49.77	0.02%	232,655
Apr 9, 2026	49.87	49.87	49.85	49.86	49.76	-	206,498
Apr 8, 2026	49.85	49.86	49.85	49.86	49.76	0.02%	326,737
Apr 7, 2026	49.86	49.86	49.85	49.85	49.75	-0.02%	344,454
Apr 6, 2026	49.84	49.86	49.84	49.86	49.76	0.06%	304,282
Apr 2, 2026	49.84	49.84	49.83	49.83	49.73	-0.02%	255,324
Apr 1, 2026	49.84	49.84	49.83	49.84	49.74	-	410,437
Mar 31, 2026	49.83	49.84	49.83	49.84	49.74	0.02%	175,786
Mar 30, 2026	49.83	49.84	49.82	49.83	49.73	-0.17%	722,454
Mar 27, 2026	49.91	49.92	49.90	49.92	49.73	0.03%	627,358
Mar 26, 2026	49.90	49.91	49.90	49.90	49.71	-	271,715
Mar 25, 2026	49.90	49.91	49.90	49.90	49.71	-	248,343
Mar 24, 2026	49.90	49.91	49.89	49.90	49.71	0.01%	281,207
Mar 23, 2026	49.89	49.90	49.89	49.90	49.71	0.02%	328,225
Mar 20, 2026	49.89	49.89	49.88	49.89	49.70	0.01%	358,114
Mar 19, 2026	49.89	49.89	49.88	49.88	49.69	-	363,528
Mar 18, 2026	49.89	49.89	49.88	49.88	49.69	0.02%	198,129
Mar 17, 2026	49.88	49.89	49.87	49.87	49.68	-0.02%	336,313
Mar 16, 2026	49.87	49.88	49.87	49.88	49.69	0.04%	261,889
Mar 13, 2026	49.87	49.87	49.86	49.86	49.67	-0.02%	179,054
Mar 12, 2026	49.87	49.87	49.86	49.87	49.68	0.02%	320,610
Mar 11, 2026	49.86	49.86	49.85	49.86	49.67	0.02%	204,205
Mar 10, 2026	49.86	49.86	49.85	49.85	49.66	-	249,177
Mar 9, 2026	49.85	49.86	49.84	49.85	49.66	-	415,254
Mar 6, 2026	49.85	49.85	49.84	49.85	49.66	0.04%	456,851
Mar 5, 2026	49.83	49.84	49.83	49.83	49.64	-0.02%	311,991
Mar 4, 2026	49.83	49.84	49.83	49.84	49.65	-	311,439
Mar 3, 2026	49.84	49.84	49.83	49.84	49.65	0.02%	344,698