TSX:ZMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	12.62	12.63	12.58	12.62	12.62	0.48%	10,613
Feb 4, 2025	12.53	12.56	12.53	12.56	12.56	0.40%	6,129
Feb 3, 2025	12.57	12.57	12.50	12.51	12.51	0.08%	19,400
Jan 31, 2025	12.53	12.53	12.49	12.50	12.50	-0.16%	15,500
Jan 30, 2025	12.49	12.53	12.49	12.52	12.52	-0.16%	7,819
Jan 29, 2025	12.54	12.54	12.52	12.54	12.50	-	17,010
Jan 28, 2025	12.58	12.58	12.52	12.54	12.50	-	6,300
Jan 27, 2025	12.51	12.55	12.51	12.54	12.50	0.40%	6,300
Jan 24, 2025	12.49	12.49	12.48	12.49	12.45	0.16%	3,000
Jan 23, 2025	12.40	12.48	12.40	12.47	12.43	-0.16%	13,406
Jan 22, 2025	12.47	12.49	12.47	12.49	12.45	-0.24%	22,828
Jan 21, 2025	12.44	12.52	12.44	12.52	12.48	-	4,200
Jan 20, 2025	12.32	12.52	12.32	12.52	12.47	0.32%	8,000
Jan 17, 2025	12.46	12.48	12.46	12.48	12.43	0.08%	8,510
Jan 16, 2025	12.43	12.48	12.41	12.47	12.43	0.16%	18,803
Jan 15, 2025	12.46	12.46	12.43	12.45	12.41	0.97%	12,300
Jan 14, 2025	12.33	12.33	12.32	12.33	12.29	0.08%	36,900
Jan 13, 2025	12.33	12.33	12.32	12.32	12.28	-0.16%	21,531
Jan 10, 2025	12.36	12.37	12.34	12.34	12.30	-0.64%	14,230
Jan 9, 2025	12.42	12.42	12.42	12.42	12.38	-0.16%	138
Jan 8, 2025	12.40	12.44	12.39	12.44	12.40	0.24%	17,900
Jan 7, 2025	12.43	12.44	12.39	12.41	12.36	-0.32%	15,501
Jan 6, 2025	12.48	12.48	12.44	12.45	12.40	-0.32%	6,000
Jan 3, 2025	12.48	12.49	12.46	12.49	12.45	-0.08%	19,200
Jan 2, 2025	12.50	12.52	12.47	12.50	12.46	0.24%	30,735
Dec 31, 2024	12.57	12.57	12.47	12.47	12.43	-0.24%	10,200
Dec 30, 2024	12.52	12.53	12.50	12.50	12.50	-0.24%	6,506
Dec 27, 2024	12.54	12.55	12.52	12.53	12.49	-0.08%	16,120
Dec 24, 2024	12.49	12.54	12.49	12.54	12.50	0.24%	11,400
Dec 23, 2024	12.53	12.53	12.51	12.51	12.46	-0.32%	4,300
Dec 20, 2024	12.55	12.58	12.54	12.55	12.51	0.32%	7,300
Dec 19, 2024	12.50	12.52	12.49	12.51	12.47	-0.24%	13,000
Dec 18, 2024	12.68	12.69	12.54	12.54	12.50	-1.10%	27,136
Dec 17, 2024	12.66	12.68	12.66	12.68	12.64	-0.08%	10,512
Dec 16, 2024	12.65	12.69	12.65	12.69	12.65	-	1,200
Dec 13, 2024	12.69	12.70	12.69	12.69	12.65	-0.31%	12,244
Dec 12, 2024	12.75	12.75	12.72	12.73	12.69	-0.31%	2,700
Dec 11, 2024	12.82	12.82	12.77	12.77	12.73	-0.16%	11,628
Dec 10, 2024	12.79	12.80	12.79	12.79	12.75	-0.08%	27,508
Dec 9, 2024	12.85	12.85	12.78	12.80	12.76	-0.23%	38,900
Dec 6, 2024	12.80	12.83	12.80	12.83	12.79	0.39%	3,700
Dec 5, 2024	12.72	12.79	12.72	12.78	12.74	-0.23%	2,233
Dec 4, 2024	12.74	12.81	12.74	12.81	12.77	0.39%	17,547
Dec 3, 2024	12.75	12.77	12.75	12.76	12.72	0.16%	13,415
Dec 2, 2024	12.77	12.79	12.74	12.74	12.70	-0.31%	5,126
Nov 29, 2024	12.69	12.78	12.69	12.78	12.74	0.08%	7,435
Nov 28, 2024	12.70	12.77	12.70	12.77	12.73	0.47%	56,200
Nov 27, 2024	12.67	12.72	12.67	12.71	12.67	0.16%	19,700
Nov 26, 2024	12.69	12.69	12.68	12.69	12.61	-0.24%	12,103
Nov 25, 2024	12.69	12.72	12.68	12.72	12.64	0.79%	6,500
Nov 22, 2024	12.60	12.62	12.60	12.62	12.53	0.24%	3,400
Nov 21, 2024	12.74	12.74	12.59	12.59	12.51	-0.16%	8,200
Nov 20, 2024	12.59	12.62	12.59	12.61	12.53	-0.24%	12,031
Nov 19, 2024	12.58	12.65	12.58	12.64	12.55	0.24%	27,607
Nov 18, 2024	12.59	12.62	12.59	12.61	12.53	0.24%	1,130
Nov 15, 2024	12.57	12.58	12.56	12.58	12.50	0.08%	9,508
Nov 14, 2024	12.61	12.61	12.57	12.57	12.49	-0.32%	3,400
Nov 13, 2024	12.65	12.65	12.59	12.61	12.53	-0.32%	6,507
Nov 12, 2024	12.68	12.68	12.63	12.65	12.57	-0.32%	5,800
Nov 11, 2024	12.81	12.81	12.69	12.69	12.61	-0.16%	3,200
Nov 8, 2024	12.73	12.73	12.71	12.71	12.63	0.08%	6,118
Nov 7, 2024	12.67	12.70	12.67	12.70	12.62	0.79%	8,300
Nov 6, 2024	12.56	12.61	12.56	12.60	12.52	-0.47%	3,000
Nov 5, 2024	12.59	12.68	12.59	12.66	12.58	0.24%	10,000
Nov 4, 2024	12.61	12.65	12.61	12.63	12.55	0.16%	20,749
Nov 1, 2024	12.64	12.69	12.61	12.61	12.53	-0.39%	14,400
Oct 31, 2024	12.63	12.67	12.62	12.66	12.58	-0.16%	12,900
Oct 30, 2024	12.72	12.72	12.67	12.68	12.60	-0.70%	19,137
Oct 29, 2024	12.63	12.77	12.63	12.77	12.64	0.16%	8,700
Oct 28, 2024	12.70	12.75	12.70	12.75	12.62	0.16%	21,819
Oct 25, 2024	12.78	12.80	12.73	12.73	12.60	-0.39%	18,400
Oct 24, 2024	12.76	12.79	12.75	12.78	12.65	0.16%	7,307
Oct 23, 2024	12.75	12.76	12.73	12.76	12.63	-0.23%	13,904
Oct 22, 2024	12.82	12.82	12.78	12.79	12.66	-0.16%	61,848
Oct 21, 2024	12.90	12.90	12.80	12.81	12.68	-0.62%	15,309
Oct 18, 2024	12.93	12.93	12.89	12.89	12.76	-	29,100
Oct 17, 2024	12.96	12.96	12.88	12.89	12.76	-0.46%	20,541
Oct 16, 2024	12.95	12.95	12.94	12.95	12.82	0.31%	6,136
Oct 15, 2024	12.90	12.93	12.90	12.91	12.78	0.16%	17,000
Oct 11, 2024	12.86	12.90	12.86	12.89	12.76	-	11,800
Oct 10, 2024	12.87	12.89	12.85	12.89	12.76	0.08%	8,900
Oct 9, 2024	12.88	12.88	12.86	12.88	12.75	-0.08%	14,600
Oct 8, 2024	12.88	12.89	12.86	12.89	12.76	-	15,000
Oct 7, 2024	12.95	12.95	12.89	12.89	12.76	-0.54%	6,200
Oct 4, 2024	13.04	13.04	12.93	12.96	12.83	-0.46%	13,600
Oct 3, 2024	13.03	13.04	13.02	13.02	12.89	-0.46%	4,639
Oct 2, 2024	13.04	13.08	13.02	13.08	12.95	-0.08%	16,741
Oct 1, 2024	13.11	13.11	13.08	13.09	12.96	0.38%	4,617
Sep 30, 2024	13.07	13.07	13.03	13.04	12.91	-0.31%	4,201
Sep 27, 2024	13.10	13.10	13.06	13.08	12.95	0.08%	3,900
Sep 26, 2024	13.06	13.08	13.06	13.07	12.90	-0.31%	5,000
Sep 25, 2024	13.14	13.14	13.09	13.11	12.94	-0.23%	7,012
Sep 24, 2024	13.07	13.14	13.07	13.14	12.97	0.15%	4,405
Sep 23, 2024	13.12	13.13	13.09	13.12	12.95	-	2,726
Sep 20, 2024	13.12	13.12	13.12	13.12	12.95	-	1,000
Sep 19, 2024	13.00	13.12	13.00	13.12	12.95	0.08%	9,100
Sep 18, 2024	13.09	13.13	13.09	13.11	12.94	-0.23%	5,300
Sep 17, 2024	13.13	13.14	13.12	13.14	12.97	-	7,610
Sep 16, 2024	13.10	13.14	13.10	13.14	12.97	0.31%	22,700
Sep 13, 2024	13.10	13.12	13.09	13.10	12.93	-	2,929