TSX:ZSML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2025	40.72	40.87	40.72	40.81	40.81	0.49%	803
Jul 21, 2025	40.88	40.96	40.61	40.61	40.61	-0.81%	3,633
Jul 18, 2025	40.94	40.94	40.94	40.94	40.94	-0.73%	101
Jul 17, 2025	41.25	41.25	41.24	41.24	41.24	1.75%	345
Jul 16, 2025	40.71	40.75	40.15	40.53	40.53	0.07%	1,200
Jul 15, 2025	41.09	41.09	40.50	40.50	40.50	-1.48%	1,612
Jul 14, 2025	40.37	41.12	40.37	41.11	41.11	0.24%	1,100
Jul 11, 2025	41.06	41.10	41.01	41.01	41.01	-0.92%	804
Jul 10, 2025	41.41	41.67	41.39	41.39	41.39	0.80%	2,400
Jul 9, 2025	40.27	41.06	40.27	41.06	41.06	1.26%	600
Jul 8, 2025	40.65	40.65	40.55	40.55	40.55	0.62%	1,620
Jul 7, 2025	41.35	41.35	40.30	40.30	40.30	-0.67%	600
Jul 4, 2025	40.60	40.63	40.57	40.57	40.57	-1.34%	548
Jul 3, 2025	40.74	41.12	40.74	41.12	41.12	1.33%	510
Jul 2, 2025	40.56	40.58	40.55	40.58	40.58	2.37%	900
Jun 30, 2025	39.85	39.85	39.64	39.64	39.64	-	305
Jun 27, 2025	39.64	39.64	39.64	39.64	39.64	0.51%	-
Jun 26, 2025	39.46	39.46	39.43	39.44	39.31	-0.05%	2,100
Jun 25, 2025	39.51	39.51	39.46	39.46	39.33	-0.55%	318
Jun 24, 2025	39.70	39.70	39.68	39.68	39.55	0.92%	2,922
Jun 23, 2025	39.05	39.32	38.97	39.32	39.19	1.03%	2,401
Jun 20, 2025	38.24	38.92	38.24	38.92	38.79	0.91%	846
Jun 19, 2025	38.44	38.57	38.44	38.57	38.44	-0.95%	325
Jun 18, 2025	38.74	38.96	38.74	38.94	38.81	1.04%	400
Jun 17, 2025	38.86	38.86	38.54	38.54	38.41	-0.21%	700
Jun 16, 2025	38.40	38.69	38.40	38.62	38.49	0.70%	800
Jun 13, 2025	38.66	38.66	38.35	38.35	38.22	-1.79%	2,000
Jun 12, 2025	39.05	39.05	39.05	39.05	38.92	-1.24%	500
Jun 11, 2025	39.86	39.86	39.54	39.54	39.41	-0.40%	435
Jun 10, 2025	39.90	39.90	39.70	39.70	39.57	0.20%	1,000
Jun 9, 2025	39.50	39.70	39.46	39.62	39.49	1.46%	718
Jun 6, 2025	39.05	39.05	39.05	39.05	38.92	0.90%	720
Jun 5, 2025	38.72	38.72	38.70	38.70	38.57	-0.05%	749
Jun 4, 2025	38.84	38.84	38.72	38.72	38.59	-0.51%	10,900
Jun 3, 2025	38.18	38.92	38.18	38.92	38.79	1.91%	1,400
Jun 2, 2025	38.19	38.19	38.19	38.19	38.06	-0.93%	200
May 30, 2025	38.30	38.55	38.30	38.55	38.42	-0.64%	520
May 29, 2025	38.61	38.80	38.61	38.80	38.67	0.18%	525
May 28, 2025	39.57	39.57	38.73	38.73	38.60	-0.79%	400
May 27, 2025	38.57	39.05	38.57	39.04	38.91	1.51%	1,416
May 26, 2025	38.49	38.49	38.46	38.46	38.33	-0.26%	301
May 23, 2025	38.56	38.56	38.56	38.56	38.43	-	-
May 22, 2025	38.51	38.66	38.51	38.56	38.43	0.05%	1,400
May 21, 2025	39.50	39.50	38.50	38.54	38.41	-3.09%	4,800
May 20, 2025	40.48	40.48	39.75	39.77	39.64	-1.32%	3,036
May 16, 2025	40.10	40.30	40.09	40.30	40.17	1.03%	500
May 15, 2025	39.20	39.89	39.20	39.89	39.76	0.38%	634
May 14, 2025	40.18	40.18	39.74	39.74	39.61	-0.82%	726
May 13, 2025	40.08	40.08	40.07	40.07	39.94	0.50%	225
May 12, 2025	39.89	39.91	39.76	39.87	39.74	3.88%	900