TSX:ZMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	99.44	99.44	95.57	95.57	95.57	-3.52%	819
Oct 31, 2025	99.06	99.06	99.06	99.06	99.06	0.02%	1,136
Oct 30, 2025	99.36	99.36	99.04	99.04	99.04	-0.04%	3,000
Oct 29, 2025	99.08	99.08	99.08	99.08	99.08	-0.33%	-
Oct 28, 2025	97.61	99.41	97.61	99.41	99.41	1.62%	537
Oct 27, 2025	97.22	97.92	97.03	97.83	97.83	-3.58%	40,712
Oct 24, 2025	101.47	101.48	101.13	101.46	101.46	0.47%	500
Oct 23, 2025	100.99	100.99	100.99	100.99	100.99	5.75%	131
Oct 22, 2025	96.40	96.40	95.05	95.50	95.50	-4.80%	1,631
Oct 21, 2025	100.31	100.31	100.31	100.31	100.31	-0.68%	434
Oct 20, 2025	100.40	101.00	100.40	101.00	101.00	2.91%	500
Oct 17, 2025	99.00	99.00	98.14	98.14	98.14	-3.71%	337
Oct 16, 2025	106.88	106.88	101.92	101.92	101.92	-4.78%	1,233
Oct 15, 2025	111.16	111.16	105.02	107.04	107.04	-3.21%	4,300
Oct 14, 2025	105.70	111.34	105.70	110.59	110.59	10.15%	3,500
Oct 10, 2025	103.39	103.49	100.40	100.40	100.40	-0.23%	1,800
Oct 9, 2025	100.63	100.63	100.63	100.63	100.63	3.82%	-
Oct 8, 2025	96.93	96.93	96.93	96.93	96.93	-0.20%	-
Oct 7, 2025	96.60	97.12	96.60	97.12	97.12	1.97%	421
Oct 6, 2025	96.78	96.83	95.24	95.24	95.24	-0.46%	1,504
Oct 3, 2025	94.60	95.71	94.55	95.68	95.68	2.33%	547
Oct 2, 2025	93.65	93.65	93.50	93.50	93.50	0.41%	500
Oct 1, 2025	92.86	93.12	92.86	93.12	93.12	1.92%	225
Sep 30, 2025	91.36	91.38	91.36	91.37	91.37	1.52%	912
Sep 29, 2025	90.00	90.00	90.00	90.00	90.00	1.12%	-
Sep 26, 2025	89.00	89.00	89.00	89.00	89.00	0.42%	1,412
Sep 25, 2025	87.96	88.64	87.96	88.63	88.63	0.31%	500
Sep 24, 2025	90.00	90.00	88.36	88.36	88.36	2.74%	415
Sep 23, 2025	86.00	86.00	86.00	86.00	86.00	0.39%	244
Sep 22, 2025	84.72	85.76	84.72	85.67	85.67	2.44%	1,644
Sep 19, 2025	83.63	83.63	83.63	83.63	83.63	0.81%	-
Sep 18, 2025	82.96	82.96	82.96	82.96	82.96	-0.91%	-
Sep 17, 2025	83.72	83.72	83.72	83.72	83.72	-	-
Sep 16, 2025	83.72	83.72	83.72	83.72	83.72	0.38%	116
Sep 15, 2025	83.40	83.40	83.40	83.40	83.40	0.43%	230
Sep 12, 2025	83.04	83.04	83.04	83.04	83.04	2.10%	114
Sep 11, 2025	81.33	81.33	81.33	81.33	81.33	0.02%	30
Sep 10, 2025	81.31	81.31	81.31	81.31	81.31	0.68%	1,003
Sep 9, 2025	80.76	80.76	80.76	80.76	80.76	0.07%	-
Sep 8, 2025	80.34	80.70	79.96	80.70	80.70	0.88%	600
Sep 5, 2025	80.00	80.00	80.00	80.00	80.00	1.27%	403
Sep 4, 2025	79.00	79.00	79.00	79.00	79.00	-0.82%	800
Sep 3, 2025	79.54	80.00	79.54	79.65	79.65	0.91%	447
Sep 2, 2025	78.93	78.93	78.93	78.93	78.93	0.39%	300
Aug 29, 2025	78.62	78.62	78.62	78.62	78.62	0.04%	-
Aug 28, 2025	78.59	78.59	78.59	78.59	78.59	-0.63%	-
Aug 27, 2025	79.09	79.09	79.09	79.09	79.09	0.73%	-
Aug 26, 2025	78.52	78.52	78.52	78.52	78.52	-0.05%	-
Aug 25, 2025	78.56	78.56	78.56	78.56	78.56	0.72%	16
Aug 22, 2025	78.00	78.00	78.00	78.00	78.00	3.54%	136