TSX:ZSML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2025	36.06	37.23	36.06	37.17	37.19	1.23%	972
Apr 30, 2025	36.36	36.73	36.36	36.72	36.72	-0.92%	1,024
Apr 29, 2025	36.89	37.11	36.89	37.06	37.06	0.62%	2,613
Apr 28, 2025	36.14	37.12	34.92	36.83	36.83	0.35%	8,308
Apr 25, 2025	36.61	36.70	36.61	36.70	36.70	-0.16%	1,300
Apr 24, 2025	36.53	36.78	36.53	36.76	36.76	-0.73%	825
Apr 23, 2025	37.17	37.17	37.02	37.03	37.03	4.31%	403
Apr 22, 2025	34.68	35.53	34.68	35.50	35.50	2.66%	1,700
Apr 21, 2025	34.46	34.58	34.46	34.58	34.58	-2.37%	600
Apr 17, 2025	35.00	35.47	35.00	35.42	35.42	0.91%	2,747
Apr 16, 2025	34.83	35.10	34.83	35.10	35.10	-1.71%	1,200
Apr 15, 2025	35.64	35.82	35.63	35.71	35.71	0.28%	4,605
Apr 14, 2025	35.40	35.61	35.08	35.61	35.61	1.25%	1,600
Apr 11, 2025	34.44	35.17	34.44	35.17	35.17	1.35%	2,800
Apr 10, 2025	35.21	35.21	34.64	34.70	34.70	-6.14%	329
Apr 9, 2025	34.05	37.13	34.00	36.97	36.97	7.88%	3,200
Apr 8, 2025	36.00	36.25	34.22	34.27	34.27	-2.84%	9,200
Apr 7, 2025	34.38	35.73	33.82	35.27	35.27	-1.29%	10,200
Apr 4, 2025	35.00	36.17	35.00	35.73	35.73	-3.41%	5,800
Apr 3, 2025	38.50	38.50	36.86	36.99	36.99	-7.29%	3,727
Apr 2, 2025	39.90	39.90	39.90	39.90	39.90	0.63%	114
Apr 1, 2025	39.65	39.65	39.65	39.65	39.65	-0.85%	214
Mar 31, 2025	39.05	40.00	39.05	39.99	39.99	1.76%	1,142
Mar 28, 2025	39.74	39.74	39.30	39.30	39.30	-3.20%	7,400
Mar 27, 2025	40.69	40.69	40.60	40.60	40.46	-0.22%	915
Mar 26, 2025	40.69	40.69	40.69	40.69	40.55	-0.51%	200
Mar 25, 2025	40.99	41.05	40.90	40.90	40.76	-0.22%	1,243
Mar 24, 2025	40.98	41.04	40.98	40.99	40.85	1.91%	3,016
Mar 21, 2025	40.08	40.22	40.08	40.22	40.08	-1.20%	1,711
Mar 20, 2025	40.58	40.71	40.58	40.71	40.57	0.10%	2,100
Mar 19, 2025	40.49	40.67	40.44	40.67	40.52	1.55%	1,025
Mar 18, 2025	39.92	40.12	39.91	40.05	39.91	-0.72%	2,800
Mar 17, 2025	40.06	40.34	40.06	40.34	40.20	0.72%	1,514
Mar 14, 2025	39.50	40.10	39.50	40.05	39.91	1.96%	2,123
Mar 13, 2025	39.28	39.35	39.27	39.28	39.14	-1.68%	4,800
Mar 12, 2025	40.02	40.06	39.89	39.95	39.81	-0.84%	1,512
Mar 11, 2025	40.55	40.56	40.10	40.29	40.15	-0.35%	4,243
Mar 10, 2025	41.12	41.12	40.43	40.43	40.29	-1.99%	500
Mar 7, 2025	40.90	41.27	40.67	41.25	41.10	1.08%	600
Mar 6, 2025	40.63	40.81	40.63	40.81	40.67	-1.43%	708
Mar 5, 2025	42.16	42.16	40.97	41.40	41.26	0.02%	5,226
Mar 4, 2025	41.03	41.39	40.98	41.39	41.25	-1.71%	2,037
Mar 3, 2025	42.90	42.90	42.11	42.11	41.96	-1.43%	4,100
Feb 28, 2025	42.73	42.73	42.69	42.72	42.57	0.40%	1,007
Feb 27, 2025	42.29	42.55	42.29	42.55	42.40	-0.70%	600
Feb 26, 2025	42.77	42.85	42.77	42.85	42.70	-0.07%	242
Feb 25, 2025	42.83	43.03	42.83	42.88	42.73	0.19%	1,103
Feb 24, 2025	42.75	42.83	42.62	42.80	42.65	0.09%	1,000
Feb 21, 2025	43.62	43.63	42.75	42.76	42.61	-2.42%	8,920
Feb 20, 2025	44.54	44.54	43.65	43.82	43.67	-1.26%	2,500