Philip Morris International Inc. (TSX:ZYNS)
Canada · Delayed Price · Currency is CAD 22.68
0.00 (0.00%)
At close: Mar 19, 2026
TSX:ZYNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 22.56 | 22.68 | 22.56 | 22.68 | 22.68 | -6.40% | 1,900 |
| Mar 13, 2026 | 24.03 | 24.23 | 24.03 | 24.23 | 24.03 | 4.89% | 2,539 |
| Mar 12, 2026 | 22.77 | 23.10 | 22.77 | 23.10 | 22.91 | 0.04% | 6,803 |
| Mar 11, 2026 | 23.10 | 23.11 | 23.09 | 23.09 | 22.90 | -2.94% | 452 |
| Mar 9, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.59 | 0.93% | 345 |
| Mar 5, 2026 | 24.40 | 24.40 | 23.57 | 23.57 | 23.37 | -4.50% | 700 |
| Mar 4, 2026 | 24.59 | 24.68 | 24.59 | 24.68 | 24.47 | -0.36% | 501 |
| Mar 3, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.56 | -3.36% | 396 |
| Mar 2, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.42 | -2.14% | 104 |
| Feb 27, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 25.97 | 0.38% | 601 |
| Feb 25, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 25.87 | 0.69% | 301 |
| Feb 24, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.69 | 1.69% | 908 |
| Feb 20, 2026 | 25.33 | 25.48 | 25.32 | 25.48 | 25.27 | 0.51% | 600 |
| Feb 18, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.14 | -0.71% | 1,721 |
| Feb 17, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.32 | 1.15% | 2,101 |
| Feb 9, 2026 | 25.03 | 25.24 | 25.03 | 25.24 | 25.03 | -1.29% | 1,719 |
| Feb 6, 2026 | 25.19 | 25.57 | 25.19 | 25.57 | 25.36 | 0.08% | 800 |
| Feb 5, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.34 | 3.40% | 300 |
| Feb 4, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.50 | -1.91% | 710 |
| Feb 3, 2026 | 25.21 | 25.22 | 25.18 | 25.19 | 24.98 | 0.72% | 5,105 |
| Feb 2, 2026 | 25.17 | 25.17 | 24.99 | 25.01 | 24.80 | 7.66% | 1,484 |
| Jan 21, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.04 | -1.65% | 307 |
| Jan 14, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.42 | 2.79% | 400 |
| Jan 12, 2026 | 22.65 | 22.98 | 22.65 | 22.98 | 22.79 | 2.13% | 501 |
| Jan 9, 2026 | 22.34 | 22.50 | 22.34 | 22.50 | 22.31 | 3.73% | 300 |
| Jan 7, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.51 | -3.56% | 200 |
| Dec 29, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.30 | 0.31% | 110 |
| Dec 23, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.03 | 0.76% | 121 |
| Dec 22, 2025 | 22.43 | 22.43 | 22.25 | 22.25 | 21.86 | 1.51% | 810 |
| Dec 19, 2025 | 22.00 | 22.00 | 21.92 | 21.92 | 21.54 | 0.18% | 4,005 |
| Dec 18, 2025 | 22.12 | 22.12 | 21.88 | 21.88 | 21.50 | -1.17% | 600 |
| Dec 15, 2025 | 21.84 | 22.14 | 21.84 | 22.14 | 21.75 | 3.46% | 2,525 |
| Dec 12, 2025 | 21.34 | 21.40 | 21.34 | 21.40 | 21.03 | 1.13% | 4,300 |
| Dec 11, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 20.79 | 1.58% | 600 |
| Dec 10, 2025 | 20.83 | 20.84 | 20.83 | 20.83 | 20.47 | -1.00% | 2,501 |
| Dec 9, 2025 | 20.78 | 21.04 | 20.78 | 21.04 | 20.67 | 1.25% | 1,400 |
| Dec 8, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.42 | 0.43% | 200 |
| Dec 4, 2025 | 21.00 | 21.00 | 20.69 | 20.69 | 20.33 | -5.18% | 1,241 |
| Dec 2, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.44 | 0.05% | 1,000 |
| Dec 1, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.43 | -0.46% | 124 |
| Nov 26, 2025 | 22.15 | 22.15 | 21.91 | 21.91 | 21.53 | 2.34% | 512 |
| Nov 25, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.03 | 0.52% | 100 |
| Nov 17, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 20.93 | -1.39% | 100 |
| Nov 13, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.22 | -1.28% | 130 |
| Nov 12, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.50 | 8.05% | 212 |
| Oct 31, 2025 | 20.20 | 20.25 | 20.20 | 20.25 | 19.90 | -8.37% | 370 |
| Oct 23, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 21.71 | 2.27% | 100 |
| Oct 22, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.23 | 3.89% | 138 |