TSX:ZMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 7, 2025	92.90	95.44	92.90	95.44	95.24	2.28%	498
Nov 6, 2025	93.31	93.31	93.31	93.31	93.12	1.13%	314
Nov 4, 2025	92.90	92.90	92.27	92.27	92.08	-3.45%	424
Nov 3, 2025	99.44	99.44	95.57	95.57	95.37	-3.52%	819
Oct 31, 2025	99.06	99.06	99.06	99.06	98.86	0.02%	1,136
Oct 30, 2025	99.36	99.36	99.04	99.04	98.84	-0.37%	2,988
Oct 28, 2025	97.61	99.41	97.61	99.41	99.21	1.62%	537
Oct 27, 2025	97.22	97.92	97.03	97.83	97.63	-3.58%	40,712
Oct 24, 2025	101.47	101.48	101.13	101.46	101.25	0.47%	457
Oct 23, 2025	100.99	100.99	100.99	100.99	100.78	5.74%	131
Oct 22, 2025	96.40	96.40	95.05	95.50	95.30	-4.80%	1,631
Oct 21, 2025	100.31	100.31	100.31	100.31	100.10	-0.68%	434
Oct 20, 2025	100.40	101.00	100.40	101.00	100.79	2.91%	469
Oct 17, 2025	99.00	99.00	98.14	98.14	97.94	-3.71%	337
Oct 16, 2025	106.88	106.88	101.92	101.92	101.71	-4.78%	1,233
Oct 15, 2025	111.16	111.16	105.02	107.04	106.82	-3.21%	4,266
Oct 14, 2025	105.70	111.34	105.70	110.59	110.36	10.15%	3,460