Skip to main content
logo
Philip Morris International Inc. (TSX:ZYNS)
Canada flag Canada · Delayed Price · Currency is CAD
26.17
+0.19 (0.73%)
At close: May 22, 2026

TSX:ZYNS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202626.1726.1726.1726.1726.170.73%142
May 21, 202625.9825.9825.9825.9825.980.12%401
May 20, 202625.9525.9525.9525.9525.95-2.22%100
May 14, 202626.5426.5426.5426.5426.541.22%1,500
May 12, 202625.0226.2225.0226.2226.224.88%604
May 11, 202625.0025.0025.0025.0025.005.26%1,001
May 8, 202623.7523.7523.7523.7523.750.89%1,000
May 7, 202623.5423.5423.5423.5423.541.64%505
May 5, 202623.1623.1623.1623.1623.16-0.81%542
May 4, 202623.3523.3523.3523.3523.352.77%505
Apr 30, 202622.7222.7222.7222.7222.721.97%100
Apr 27, 202622.2822.2822.2822.2822.28-1.72%4,002
Apr 24, 202622.6722.6722.6722.6722.67-4.06%502
Apr 23, 202623.6323.6323.6323.6323.633.96%1,000
Apr 22, 202622.1222.7322.1222.7322.735.04%1,100
Apr 21, 202621.6421.6421.6421.6421.640.28%1,001
Apr 16, 202621.5821.5821.5821.5821.58-2.00%103
Apr 14, 202622.0222.0222.0222.0222.02-1.34%500
Apr 13, 202622.3222.3222.3222.3222.321.82%502
Apr 8, 202621.9221.9221.9221.9221.92-0.54%500
Apr 7, 202622.0422.0422.0422.0422.041.19%600
Apr 2, 202622.0422.0421.7821.7821.781.87%3,600
Apr 1, 202621.0721.3821.0721.3821.38-5.73%2,530
Mar 19, 202622.5622.6822.5622.6822.68-5.60%1,900
Mar 13, 202624.0324.2324.0324.2324.034.89%2,539
Mar 12, 202622.7723.1022.7723.1022.910.04%6,803
Mar 11, 202623.1023.1123.0923.0922.90-2.94%452
Mar 9, 202623.7923.7923.7923.7923.590.93%345
Mar 5, 202624.4024.4023.5723.5723.37-4.50%700
Mar 4, 202624.5924.6824.5924.6824.47-0.36%501
Mar 3, 202624.7724.7724.7724.7724.56-3.36%396
Mar 2, 202625.6325.6325.6325.6325.41-2.14%104
Feb 27, 202626.1926.1926.1926.1925.970.38%601
Feb 25, 202626.0926.0926.0926.0925.870.69%301
Feb 24, 202625.9125.9125.9125.9125.691.69%908
Feb 20, 202625.3325.4825.3225.4825.260.51%600
Feb 18, 202625.3525.3525.3525.3525.14-0.71%1,721
Feb 17, 202625.5325.5325.5325.5325.311.15%2,101
Feb 9, 202625.0325.2425.0325.2425.03-1.29%1,719
Feb 6, 202625.1925.5725.1925.5725.350.08%800
Feb 5, 202625.5525.5525.5525.5525.333.40%300
Feb 4, 202624.7124.7124.7124.7124.50-1.91%710
Feb 3, 202625.2125.2225.1825.1924.980.72%5,105
Feb 2, 202625.1725.1724.9925.0124.807.66%1,484
Jan 21, 202623.2323.2323.2323.2323.03-1.65%307
Jan 14, 202623.6223.6223.6223.6223.422.79%400
Jan 12, 202622.6522.9822.6522.9822.792.13%501
Jan 9, 202622.3422.5022.3422.5022.313.73%300
Jan 7, 202621.6921.6921.6921.6921.51-3.56%200
Dec 29, 202522.4922.4922.4922.4922.301.25%110