TSX:ZMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	123.00	124.00	123.00	123.62	123.62	-1.48%	1,019
Jan 15, 2026	125.63	126.20	124.80	125.48	125.48	-0.14%	3,177
Jan 14, 2026	122.59	126.22	122.00	125.65	125.65	3.48%	2,222
Jan 13, 2026	124.05	124.05	121.40	121.42	121.42	-0.82%	2,167
Jan 12, 2026	120.58	122.56	120.37	122.42	122.42	3.79%	2,091
Jan 9, 2026	117.36	118.05	117.36	117.95	117.95	3.15%	508
Jan 8, 2026	114.70	114.82	114.35	114.35	114.35	-2.23%	1,338
Jan 7, 2026	116.96	116.96	116.96	116.96	116.96	-0.59%	169
Jan 6, 2026	117.37	117.67	117.32	117.66	117.66	2.01%	991
Jan 5, 2026	115.43	115.43	115.34	115.34	115.34	5.11%	585
Jan 2, 2026	109.00	109.73	108.25	109.73	109.73	3.28%	2,735
Dec 31, 2025	106.25	106.25	106.25	106.25	106.25	-0.70%	268
Dec 30, 2025	107.00	107.00	107.00	107.00	107.00	-0.08%	179
Dec 29, 2025	108.00	108.00	107.09	107.09	106.87	-1.51%	855
Dec 24, 2025	108.73	108.73	108.73	108.73	108.51	1.34%	145
Dec 22, 2025	108.11	108.11	107.29	107.29	107.07	2.14%	387
Dec 19, 2025	104.56	105.41	104.43	105.04	104.83	3.79%	26,171
Dec 18, 2025	101.20	101.20	101.20	101.20	100.99	1.03%	517
Dec 17, 2025	100.00	100.17	100.00	100.17	99.97	-0.41%	232
Dec 16, 2025	100.58	100.58	100.58	100.58	100.37	-0.77%	142
Dec 15, 2025	101.36	101.36	101.36	101.36	101.15	0.36%	1,143
Dec 12, 2025	101.00	101.00	101.00	101.00	100.79	-2.61%	381
Dec 11, 2025	102.55	103.72	102.55	103.71	103.50	3.27%	531
Dec 10, 2025	101.22	101.22	99.70	100.43	100.22	0.43%	1,136
Dec 9, 2025	100.20	100.20	100.00	100.00	99.80	-2.44%	1,172
Dec 8, 2025	102.50	102.50	102.50	102.50	102.29	0.05%	244
Dec 4, 2025	101.50	102.45	101.50	102.45	102.24	1.09%	313
Dec 3, 2025	98.69	101.35	98.50	101.35	101.14	3.82%	1,914
Dec 2, 2025	97.62	97.62	97.62	97.62	97.42	-1.08%	279
Nov 28, 2025	98.69	98.69	98.69	98.69	98.49	2.93%	303
Nov 27, 2025	95.88	95.88	95.88	95.88	95.68	-0.24%	821
Nov 26, 2025	93.97	96.11	93.97	96.11	95.91	2.58%	1,585
Nov 25, 2025	93.00	93.69	93.00	93.69	93.50	1.74%	501
Nov 24, 2025	89.50	92.09	89.50	92.09	91.90	3.18%	546
Nov 21, 2025	88.66	89.25	88.66	89.25	89.07	-5.56%	318
Nov 20, 2025	94.50	94.50	94.50	94.50	94.31	0.96%	435
Nov 17, 2025	93.60	93.60	93.60	93.60	93.41	-2.48%	935
Nov 13, 2025	95.98	95.98	95.98	95.98	95.78	-1.61%	249
Nov 12, 2025	97.55	97.55	97.55	97.55	97.35	2.06%	205
Nov 11, 2025	95.30	95.58	95.30	95.58	95.38	0.15%	402