TSX:ZMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	152.88	152.88	148.16	148.16	148.16	-3.52%	1,858
Jun 2, 2026	149.39	153.63	149.39	153.57	153.57	2.80%	1,258
Jun 1, 2026	145.63	149.60	143.75	149.38	149.38	2.73%	3,620
May 29, 2026	144.40	145.57	144.00	145.41	145.41	0.71%	1,505
May 28, 2026	141.01	145.00	141.01	144.39	144.39	2.79%	3,482
May 27, 2026	138.92	140.47	138.50	140.47	140.47	0.01%	2,155
May 26, 2026	139.00	140.45	138.99	140.45	140.45	2.03%	1,607
May 25, 2026	136.00	137.65	135.99	137.65	137.65	2.80%	1,215
May 22, 2026	132.83	134.39	132.82	133.90	133.90	1.69%	2,339
May 21, 2026	130.12	131.68	130.12	131.68	131.68	1.06%	578
May 20, 2026	128.70	130.77	128.70	130.30	130.30	2.60%	4,025
May 19, 2026	130.41	130.41	124.80	127.00	127.00	-4.52%	6,426
May 15, 2026	136.00	136.01	132.40	133.01	133.01	-5.81%	5,342
May 14, 2026	141.26	141.70	141.20	141.21	141.21	-2.07%	1,370
May 13, 2026	140.70	145.00	140.69	144.19	144.19	6.48%	31,184
May 12, 2026	136.00	136.00	135.42	135.42	135.42	-2.09%	1,580
May 11, 2026	138.60	140.00	138.31	138.31	138.31	1.50%	4,556
May 8, 2026	136.25	136.26	136.25	136.26	136.26	2.27%	470
May 7, 2026	139.01	139.01	133.23	133.24	133.24	-2.50%	3,569
May 6, 2026	135.37	136.67	135.37	136.66	136.66	6.00%	2,528
May 5, 2026	130.00	130.00	128.91	128.92	128.92	1.10%	366
May 4, 2026	127.52	127.52	127.52	127.52	127.52	-1.88%	290
May 1, 2026	128.58	129.96	128.30	129.96	129.96	0.06%	7,284
Apr 30, 2026	128.70	130.30	128.70	129.88	129.88	2.99%	2,013
Apr 29, 2026	127.38	127.38	126.03	126.11	126.11	-1.87%	2,344
Apr 28, 2026	131.15	131.57	127.94	128.51	128.51	-3.05%	4,279
Apr 27, 2026	131.48	132.85	130.66	132.55	132.55	1.17%	9,611
Apr 24, 2026	132.29	132.29	131.02	131.02	131.02	0.24%	2,119
Apr 23, 2026	135.38	135.38	130.00	130.70	130.70	-2.83%	11,088
Apr 22, 2026	133.16	134.50	133.16	134.50	134.50	2.44%	922
Apr 21, 2026	136.23	136.23	130.89	131.30	131.30	-3.94%	22,459
Apr 20, 2026	135.57	136.68	135.01	136.68	136.68	0.47%	5,031
Apr 17, 2026	136.00	138.19	135.55	136.04	136.04	1.18%	4,564
Apr 16, 2026	135.85	135.85	133.39	134.46	134.46	0.62%	3,256
Apr 15, 2026	133.63	133.63	133.63	133.63	133.63	0.66%	328
Apr 14, 2026	132.92	133.10	132.73	132.75	132.75	0.85%	2,746
Apr 13, 2026	127.77	131.63	127.77	131.63	131.63	2.84%	1,935
Apr 10, 2026	129.04	129.04	127.76	128.00	128.00	2.29%	2,162
Apr 9, 2026	125.14	125.14	125.14	125.14	125.14	0.06%	174
Apr 8, 2026	124.77	127.00	124.75	125.06	125.06	5.30%	11,314
Apr 7, 2026	120.50	120.50	117.81	118.77	118.77	-1.35%	5,260
Apr 6, 2026	120.40	120.40	120.40	120.40	120.40	0.95%	453
Apr 2, 2026	116.68	119.81	115.52	119.27	119.27	-0.62%	2,767
Apr 1, 2026	118.75	120.29	118.38	120.01	120.01	3.17%	3,667
Mar 31, 2026	109.38	116.32	109.38	116.32	116.32	7.64%	2,902
Mar 30, 2026	111.93	111.93	107.52	108.06	108.06	-1.73%	1,439
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