TSX:ZSML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	39.05	39.05	39.05	39.05	39.16	0.90%	720
Jun 5, 2025	38.72	38.72	38.70	38.70	38.70	-0.05%	749
Jun 4, 2025	38.84	38.84	38.72	38.72	38.72	-0.51%	10,900
Jun 3, 2025	38.18	38.92	38.18	38.92	38.92	1.91%	1,400
Jun 2, 2025	38.19	38.19	38.19	38.19	38.19	-0.93%	200
May 30, 2025	38.30	38.55	38.30	38.55	38.55	-0.64%	520
May 29, 2025	38.61	38.80	38.61	38.80	38.80	0.18%	525
May 28, 2025	39.57	39.57	38.73	38.73	38.73	-0.79%	400
May 27, 2025	38.57	39.05	38.57	39.04	39.04	1.51%	1,416
May 26, 2025	38.49	38.49	38.46	38.46	38.46	-0.26%	301
May 23, 2025	38.56	38.56	38.56	38.56	38.56	-	-
May 22, 2025	38.51	38.66	38.51	38.56	38.56	0.05%	1,400
May 21, 2025	39.50	39.50	38.50	38.54	38.54	-3.09%	4,800
May 20, 2025	40.48	40.48	39.75	39.77	39.77	-1.32%	3,036
May 16, 2025	40.10	40.30	40.09	40.30	40.30	1.03%	500
May 15, 2025	39.20	39.89	39.20	39.89	39.89	0.38%	634
May 14, 2025	40.18	40.18	39.74	39.74	39.74	-0.82%	726
May 13, 2025	40.08	40.08	40.07	40.07	40.07	0.50%	225
May 12, 2025	39.89	39.91	39.76	39.87	39.87	3.88%	900
May 9, 2025	38.35	38.38	38.35	38.38	38.38	-0.42%	800
May 8, 2025	37.73	38.54	37.73	38.54	38.54	3.19%	2,200
May 7, 2025	37.34	37.35	37.24	37.35	37.35	0.21%	835
May 6, 2025	37.12	37.27	37.08	37.27	37.27	-1.06%	502
May 5, 2025	37.77	37.77	37.67	37.67	37.67	-0.50%	3,220
May 2, 2025	37.83	37.86	37.83	37.86	37.86	1.86%	1,501
May 1, 2025	36.06	37.23	36.06	37.17	37.17	1.23%	1,000
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