TSX:ZMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	111.93	111.93	107.52	107.69	-	-2.06%	1,339
Mar 27, 2026	107.41	109.96	107.41	109.96	109.96	1.08%	1,740
Mar 26, 2026	112.23	112.50	108.79	108.79	108.79	-3.73%	5,316
Mar 25, 2026	113.34	113.34	113.01	113.01	113.01	2.23%	3,051
Mar 24, 2026	108.55	110.54	108.55	110.54	110.54	1.21%	442
Mar 23, 2026	105.70	110.10	105.70	109.22	109.22	5.52%	2,479
Mar 20, 2026	106.00	106.00	103.51	103.51	103.51	-4.39%	2,230
Mar 19, 2026	106.85	108.72	104.08	108.26	108.26	-4.82%	14,864
Mar 18, 2026	114.20	115.33	113.74	113.74	113.74	-3.80%	953
Mar 17, 2026	118.23	118.23	118.23	118.23	118.23	-0.30%	268
Mar 16, 2026	117.98	118.59	117.50	118.59	118.59	3.14%	2,614
Mar 13, 2026	119.90	119.90	114.98	114.98	114.98	-4.15%	3,382
Mar 12, 2026	120.44	120.92	119.78	119.96	119.96	-3.40%	7,384
Mar 11, 2026	122.87	124.18	122.87	124.18	124.18	0.01%	761
Mar 10, 2026	121.54	125.28	121.54	124.17	124.17	2.44%	5,935
Mar 9, 2026	115.36	121.45	114.01	121.21	121.21	1.25%	17,218
Mar 6, 2026	121.52	121.52	119.19	119.71	119.71	-2.70%	1,996
Mar 5, 2026	129.05	129.05	121.90	123.03	123.03	-5.90%	13,880
Mar 4, 2026	131.36	131.78	129.67	130.75	130.75	1.79%	6,301
Mar 3, 2026	131.00	131.03	125.03	128.45	128.45	-5.45%	13,808
Mar 2, 2026	133.50	136.16	133.50	135.85	135.85	0.76%	1,966
Feb 27, 2026	135.18	135.18	133.30	134.82	134.82	-0.41%	4,296
Feb 26, 2026	134.28	135.38	132.00	135.38	135.38	0.40%	2,099
Feb 25, 2026	135.64	136.35	134.83	134.84	134.84	1.42%	2,190
Feb 24, 2026	131.50	133.27	131.50	132.95	132.95	3.53%	4,934
Feb 23, 2026	125.87	128.86	125.87	128.42	128.42	1.01%	7,025
Feb 20, 2026	126.12	127.14	124.95	127.14	127.14	1.37%	1,224
Feb 19, 2026	124.60	125.42	123.99	125.42	125.42	-0.57%	8,949
Feb 18, 2026	127.01	127.01	125.04	126.14	126.14	1.86%	1,779
Feb 17, 2026	125.29	125.29	119.61	123.84	123.84	-2.30%	7,807
Feb 13, 2026	125.62	127.74	123.13	126.76	126.76	0.29%	2,812
Feb 12, 2026	132.54	132.54	126.05	126.39	126.39	-3.66%	3,607
Feb 11, 2026	133.08	133.08	130.95	131.19	131.19	1.86%	2,259
Feb 10, 2026	129.25	129.25	128.53	128.80	128.80	-0.72%	1,111
Feb 9, 2026	126.00	130.18	126.00	129.74	129.74	3.15%	4,803
Feb 6, 2026	123.98	125.89	123.66	125.78	125.78	5.07%	2,901
Feb 5, 2026	124.55	124.55	119.71	119.71	119.71	-5.84%	1,477
Feb 4, 2026	136.47	136.47	127.13	127.13	127.13	-3.21%	1,653
Feb 3, 2026	128.90	133.00	128.90	131.34	131.34	4.75%	3,766
Feb 2, 2026	121.99	125.38	121.99	125.38	125.38	1.93%	1,876
Jan 30, 2026	128.77	128.97	122.00	123.00	123.00	-7.71%	8,103
Jan 29, 2026	137.40	137.64	131.75	133.28	133.28	-1.00%	4,987
Jan 28, 2026	134.36	135.00	132.45	134.63	134.63	1.60%	4,805
Jan 27, 2026	128.88	132.81	128.88	132.51	132.51	2.94%	2,589
Jan 26, 2026	136.53	136.53	128.61	128.72	128.72	-2.68%	8,735
Jan 23, 2026	129.09	132.27	128.71	132.27	132.27	3.21%	2,594
Jan 22, 2026	128.83	129.22	128.16	128.16	128.16	0.76%	912
Jan 21, 2026	126.90	129.43	125.40	127.19	127.19	2.99%	3,080
Jan 20, 2026	123.46	123.50	123.46	123.50	123.50	-0.15%	1,682
Jan 19, 2026	122.94	124.87	122.71	123.68	123.68	0.05%	2,991