TSX:ZMP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	14.25	14.28	14.25	14.28	14.28	0.42%	11,201
Feb 4, 2025	14.16	14.22	14.16	14.22	14.22	0.21%	11,765
Feb 3, 2025	14.31	14.31	14.19	14.19	14.19	0.50%	7,900
Jan 31, 2025	14.12	14.12	14.11	14.12	14.12	0.07%	12,130
Jan 30, 2025	14.06	14.11	14.06	14.11	14.11	0.28%	5,819
Jan 29, 2025	14.08	14.08	14.07	14.07	14.04	-	10,908
Jan 28, 2025	14.05	14.07	14.03	14.07	14.03	0.07%	70,000
Jan 27, 2025	14.06	14.06	14.05	14.06	14.03	0.57%	13,300
Jan 24, 2025	13.93	13.98	13.93	13.98	13.95	0.22%	2,809
Jan 23, 2025	13.95	13.95	13.95	13.95	13.92	-	-
Jan 22, 2025	13.98	13.99	13.95	13.95	13.92	-0.29%	1,740
Jan 21, 2025	13.99	14.00	13.99	13.99	13.96	0.21%	6,800
Jan 20, 2025	13.96	13.96	13.96	13.96	13.93	0.14%	1,900
Jan 17, 2025	13.93	13.94	13.92	13.94	13.91	0.29%	6,700
Jan 16, 2025	13.85	13.91	13.85	13.90	13.87	0.51%	2,600
Jan 15, 2025	13.79	13.83	13.79	13.83	13.80	0.95%	10,200
Jan 14, 2025	13.70	13.70	13.70	13.70	13.67	-0.29%	18,100
Jan 13, 2025	13.76	13.76	13.74	13.74	13.71	-0.36%	12,100
Jan 10, 2025	13.80	13.81	13.79	13.79	13.75	-0.72%	11,300
Jan 9, 2025	13.91	13.91	13.88	13.89	13.85	-0.14%	2,700
Jan 8, 2025	13.91	13.91	13.91	13.91	13.88	-0.14%	647
Jan 7, 2025	13.92	13.93	13.92	13.93	13.89	-0.29%	6,810
Jan 6, 2025	13.95	13.97	13.95	13.97	13.94	0.07%	1,126
Jan 3, 2025	13.96	13.96	13.96	13.96	13.92	-	638
Jan 2, 2025	13.96	13.97	13.96	13.96	13.93	-	1,411
Dec 31, 2024	13.98	13.98	13.96	13.96	13.93	0.14%	9,000
Dec 30, 2024	13.92	13.94	13.92	13.94	13.94	0.14%	12,000
Dec 27, 2024	13.92	13.94	13.92	13.92	13.89	-	32,742
Dec 24, 2024	13.89	13.92	13.89	13.92	13.89	-0.07%	6,700
Dec 23, 2024	13.95	13.95	13.91	13.93	13.89	-	3,226
Dec 20, 2024	13.92	13.94	13.92	13.93	13.90	0.58%	19,902
Dec 19, 2024	13.89	13.89	13.84	13.85	13.82	-0.72%	12,400
Dec 18, 2024	14.01	14.01	13.94	13.95	13.92	-0.57%	6,822
Dec 17, 2024	14.02	14.04	14.02	14.03	14.00	0.21%	13,440
Dec 16, 2024	14.00	14.00	14.00	14.00	13.97	0.07%	-
Dec 13, 2024	14.00	14.01	13.98	13.99	13.96	-0.21%	23,300
Dec 12, 2024	14.04	14.05	14.02	14.02	13.99	-0.43%	16,547
Dec 11, 2024	14.18	14.18	14.07	14.08	14.05	-0.42%	7,500
Dec 10, 2024	14.11	14.14	14.10	14.14	14.10	0.07%	11,207
Dec 9, 2024	14.15	14.15	14.12	14.13	14.10	-0.21%	2,300
Dec 6, 2024	14.16	14.16	14.15	14.16	14.13	0.71%	5,200
Dec 5, 2024	14.04	14.07	14.04	14.06	14.02	0.07%	3,200
Dec 4, 2024	13.96	14.05	13.96	14.05	14.01	0.43%	13,300
Dec 3, 2024	14.02	14.02	13.99	13.99	13.96	-0.36%	11,337
Dec 2, 2024	13.97	14.04	13.97	14.04	14.01	0.07%	10,010
Nov 29, 2024	13.95	14.03	13.95	14.03	14.00	1.01%	16,920
Nov 28, 2024	13.89	13.89	13.89	13.89	13.86	0.07%	1,200
Nov 27, 2024	13.89	13.89	13.88	13.88	13.85	0.07%	5,500
Nov 26, 2024	13.87	13.87	13.85	13.87	13.80	0.36%	4,903
Nov 25, 2024	13.81	13.82	13.81	13.82	13.75	0.88%	4,900
Nov 22, 2024	13.67	13.70	13.67	13.70	13.63	0.15%	6,100
Nov 21, 2024	13.72	13.72	13.68	13.68	13.61	-0.58%	8,825
Nov 20, 2024	13.79	13.79	13.75	13.76	13.69	-0.36%	5,200
Nov 19, 2024	13.83	13.83	13.81	13.81	13.74	-0.22%	9,200
Nov 18, 2024	13.82	13.84	13.82	13.84	13.77	-0.07%	41,300
Nov 15, 2024	13.81	13.85	13.81	13.85	13.78	0.07%	17,220
Nov 14, 2024	13.85	13.87	13.83	13.84	13.77	0.29%	20,846
Nov 13, 2024	13.88	13.88	13.80	13.80	13.73	-0.29%	4,800
Nov 12, 2024	13.88	13.89	13.83	13.84	13.77	-0.57%	14,900
Nov 11, 2024	13.92	13.93	13.92	13.92	13.85	-0.07%	35,700
Nov 8, 2024	13.94	13.94	13.93	13.93	13.86	0.07%	24,500
Nov 7, 2024	13.88	13.92	13.88	13.92	13.85	0.72%	18,300
Nov 6, 2024	13.79	13.82	13.79	13.82	13.75	-	1,600
Nov 5, 2024	13.83	13.83	13.82	13.82	13.75	-0.43%	2,315
Nov 4, 2024	13.88	13.88	13.87	13.88	13.81	0.29%	8,641
Nov 1, 2024	13.89	13.89	13.84	13.84	13.77	-0.29%	60,040
Oct 31, 2024	13.86	13.88	13.86	13.88	13.81	0.14%	2,100
Oct 30, 2024	13.90	13.90	13.86	13.86	13.79	-0.29%	10,700
Oct 29, 2024	13.84	13.90	13.84	13.90	13.80	0.07%	13,100
Oct 28, 2024	13.90	13.91	13.88	13.89	13.79	-0.14%	22,409
Oct 25, 2024	13.91	13.91	13.91	13.91	13.81	0.07%	500
Oct 24, 2024	13.89	13.90	13.89	13.90	13.80	0.14%	500
Oct 23, 2024	13.90	13.90	13.88	13.88	13.78	-0.29%	4,300
Oct 22, 2024	13.92	13.92	13.92	13.92	13.82	0.07%	10,335
Oct 21, 2024	13.95	13.95	13.91	13.91	13.81	-0.64%	4,820
Oct 18, 2024	13.97	14.00	13.97	14.00	13.90	0.21%	4,000
Oct 17, 2024	13.96	13.97	13.96	13.97	13.87	-0.36%	2,040
Oct 16, 2024	14.02	14.02	14.02	14.02	13.91	0.21%	10,510
Oct 15, 2024	13.96	13.99	13.96	13.99	13.89	0.58%	9,635
Oct 11, 2024	13.87	13.91	13.87	13.91	13.81	0.22%	6,500
Oct 10, 2024	13.87	13.88	13.87	13.88	13.78	0.29%	4,400
Oct 9, 2024	13.84	13.85	13.83	13.84	13.74	-0.22%	6,700
Oct 8, 2024	13.82	13.87	13.82	13.87	13.77	0.29%	19,233
Oct 7, 2024	13.84	13.84	13.83	13.83	13.73	-0.43%	5,600
Oct 4, 2024	13.90	13.90	13.88	13.89	13.79	-0.79%	4,100
Oct 3, 2024	14.00	14.00	14.00	14.00	13.90	-0.36%	1,500
Oct 2, 2024	14.05	14.05	14.05	14.05	13.95	-0.57%	12,341
Oct 1, 2024	14.11	14.14	14.11	14.13	14.03	-	1,832
Sep 30, 2024	14.12	14.13	14.11	14.13	14.03	0.07%	44,716
Sep 27, 2024	14.10	14.12	14.10	14.12	14.02	0.21%	9,900
Sep 26, 2024	14.09	14.09	14.09	14.09	13.95	-0.07%	8,800
Sep 25, 2024	14.09	14.10	14.09	14.10	13.96	-0.21%	2,731
Sep 24, 2024	14.15	14.15	14.13	14.13	13.99	-0.07%	2,215
Sep 23, 2024	14.10	14.14	14.08	14.14	14.00	-0.07%	17,718
Sep 20, 2024	14.15	14.15	14.15	14.15	14.05	-	-
Sep 19, 2024	14.11	14.15	14.11	14.15	14.01	0.07%	5,514
Sep 18, 2024	14.14	14.18	14.14	14.14	14.00	-0.21%	20,837
Sep 17, 2024	14.17	14.17	14.17	14.17	14.03	-0.28%	1,406
Sep 16, 2024	14.20	14.21	14.20	14.21	14.07	0.28%	1,500
Sep 13, 2024	14.16	14.18	14.16	14.17	14.03	0.28%	8,100