TSX:ZMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	71.48	71.48	71.48	71.48	71.48	-1.15%	134
Jun 19, 2025	72.31	72.31	72.31	72.31	72.31	-0.21%	200
Jun 18, 2025	73.18	73.18	72.46	72.46	72.46	-0.89%	326
Jun 17, 2025	73.11	73.11	73.11	73.11	73.11	-0.15%	183
Jun 16, 2025	73.21	73.22	73.21	73.22	73.22	0.87%	500
Jun 13, 2025	72.59	72.59	72.59	72.59	72.59	-0.12%	-
Jun 12, 2025	72.68	72.68	72.68	72.68	72.68	-0.70%	800
Jun 11, 2025	72.90	73.19	72.90	73.19	73.19	-0.50%	300
Jun 10, 2025	74.92	74.92	73.56	73.56	73.56	-1.53%	1,705
Jun 9, 2025	73.56	74.70	73.56	74.70	74.70	1.95%	713
Jun 6, 2025	73.27	73.27	73.27	73.27	73.27	1.68%	-
Jun 5, 2025	72.06	72.06	72.06	72.06	72.06	1.78%	-
Jun 4, 2025	70.80	70.80	70.80	70.80	70.80	-	-
Jun 3, 2025	70.80	70.80	70.80	70.80	70.80	0.68%	200
Jun 2, 2025	70.32	70.32	70.32	70.32	70.32	1.05%	300
May 30, 2025	69.59	69.59	69.59	69.59	69.59	0.24%	-
May 29, 2025	69.42	69.42	69.42	69.42	69.42	-0.36%	-
May 28, 2025	69.67	69.67	69.67	69.67	69.67	0.69%	-
May 27, 2025	68.90	69.19	68.89	69.19	69.19	0.76%	642
May 26, 2025	68.62	68.67	68.58	68.67	68.67	2.60%	4,101
May 23, 2025	66.93	66.93	66.93	66.93	66.93	-0.61%	-
May 22, 2025	67.34	67.34	67.34	67.34	67.34	0.33%	-
May 21, 2025	67.25	67.25	67.12	67.12	67.12	0.60%	303
May 20, 2025	66.72	66.72	66.72	66.72	66.72	-0.57%	218
May 16, 2025	67.10	67.10	67.10	67.10	67.10	-1.18%	-
May 15, 2025	67.90	67.90	67.90	67.90	67.90	0.10%	32
May 14, 2025	67.83	67.83	67.83	67.83	67.83	-0.31%	100
May 13, 2025	68.04	68.04	68.04	68.04	68.04	-0.19%	-
May 12, 2025	68.17	68.17	68.17	68.17	68.17	4.35%	200
May 9, 2025	65.33	65.33	65.33	65.33	65.33	1.07%	106
May 8, 2025	64.64	64.64	64.64	64.64	64.64	3.08%	200
May 7, 2025	63.85	63.85	62.71	62.71	62.71	-0.38%	300
May 6, 2025	62.95	62.95	62.95	62.95	62.95	-0.85%	126
May 5, 2025	63.49	63.49	63.49	63.49	63.49	2.11%	-
May 2, 2025	62.18	62.18	62.18	62.18	62.18	0.08%	-
May 1, 2025	62.28	62.50	62.13	62.13	62.13	-0.66%	1,100
Apr 30, 2025	62.54	62.54	62.54	62.54	62.54	0.16%	-
Apr 29, 2025	62.44	62.44	62.44	62.44	62.44	0.06%	-
Apr 28, 2025	62.40	62.40	62.40	62.40	62.40	-0.53%	-
Apr 25, 2025	62.73	62.73	62.73	62.73	62.73	2.67%	-
Apr 24, 2025	61.10	61.10	61.10	61.10	61.10	0.93%	115
Apr 23, 2025	60.54	60.54	60.54	60.54	60.54	5.20%	1,022
Apr 22, 2025	57.63	57.63	57.55	57.55	57.55	1.98%	415
Apr 21, 2025	56.43	56.43	56.43	56.43	56.43	0.04%	-
Apr 17, 2025	56.41	56.41	56.41	56.41	56.41	-0.62%	200
Apr 16, 2025	56.76	56.76	56.76	56.76	56.76	0.07%	200
Apr 15, 2025	56.72	56.72	56.72	56.72	56.72	0.07%	200
Apr 14, 2025	56.64	56.68	56.64	56.68	56.68	4.21%	300
Apr 11, 2025	54.39	54.39	54.39	54.39	54.39	-1.96%	100
Apr 10, 2025	55.48	55.48	55.48	55.48	55.48	-1.75%	206