Philip Morris International Inc. (TSX:ZYNS)
Canada · Delayed Price · Currency is CAD 25.54
-0.52 (-2.00%)
Aug 10, 2026, 3:50 PM EST
TSX:ZYNS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 25.66 | 25.66 | 25.54 | 25.54 | 25.54 | -2.00% | 1,309 |
| Aug 7, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.35% | 3,008 |
| Aug 6, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.31% | 115 |
| Aug 5, 2026 | 26.04 | 26.05 | 26.04 | 26.05 | 26.05 | 2.36% | 3,112 |
| Aug 4, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -3.96% | 187 |
| Jul 30, 2026 | 26.77 | 26.77 | 26.41 | 26.50 | 26.50 | -4.26% | 1,406 |
| Jul 29, 2026 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -0.07% | 122 |
| Jul 28, 2026 | 28.00 | 28.49 | 27.70 | 27.70 | 27.70 | 2.78% | 605 |
| Jul 27, 2026 | 26.92 | 26.95 | 26.92 | 26.95 | 26.95 | 1.13% | 215 |
| Jul 24, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 1.72% | 368 |
| Jul 23, 2026 | 26.45 | 26.45 | 26.19 | 26.20 | 26.20 | -1.80% | 400 |
| Jul 22, 2026 | 26.75 | 26.88 | 26.49 | 26.68 | 26.68 | 3.09% | 8,254 |
| Jul 21, 2026 | 26.36 | 26.36 | 25.88 | 25.88 | 25.88 | -0.38% | 800 |
| Jul 16, 2026 | 25.58 | 25.98 | 25.58 | 25.98 | 25.98 | 6.78% | 3,325 |
| Jul 14, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -2.64% | 3,051 |
| Jul 13, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.44% | 124 |
| Jul 10, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.36% | 302 |
| Jul 9, 2026 | 25.12 | 25.12 | 24.97 | 24.97 | 24.97 | -2.50% | 400 |
| Jul 7, 2026 | 25.90 | 25.95 | 25.61 | 25.61 | 25.61 | 0.75% | 4,300 |
| Jul 6, 2026 | 25.40 | 25.42 | 25.40 | 25.42 | 25.42 | -0.47% | 9,525 |
| Jul 3, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 1.39% | 100 |
| Jul 2, 2026 | 24.95 | 25.19 | 24.95 | 25.19 | 25.19 | 0.52% | 6,501 |
| Jun 30, 2026 | 25.29 | 25.31 | 25.05 | 25.06 | 25.06 | -0.12% | 6,500 |
| Jun 29, 2026 | 24.88 | 25.09 | 24.88 | 25.09 | 25.09 | 1.05% | 1,503 |
| Jun 26, 2026 | 24.58 | 24.83 | 24.58 | 24.83 | 24.83 | 2.36% | 602 |
| Jun 24, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.26 | -0.93% | 1,002 |
| Jun 23, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.49 | 1.90% | 1,001 |
| Jun 22, 2026 | 24.24 | 24.24 | 24.23 | 24.23 | 24.03 | -3.62% | 2,000 |
| Jun 19, 2026 | 24.09 | 25.14 | 24.09 | 25.14 | 24.93 | 1.21% | 209 |
| Jun 17, 2026 | 25.00 | 25.00 | 24.84 | 24.84 | 24.64 | -0.92% | 1,101 |
| Jun 11, 2026 | 25.23 | 25.25 | 25.07 | 25.07 | 24.86 | -0.67% | 511 |
| Jun 10, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.03 | 4.38% | 101 |
| Jun 8, 2026 | 24.21 | 24.21 | 24.17 | 24.18 | 23.98 | -0.86% | 6,510 |
| Jun 4, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.19 | -0.33% | 501 |
| Jun 3, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.27 | 2.00% | 1,040 |
| Jun 2, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.79 | 0.33% | 2,002 |
| Jun 1, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.71 | -2.61% | 100 |
| May 29, 2026 | 24.74 | 24.74 | 24.55 | 24.55 | 24.35 | -6.19% | 405 |
| May 22, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 25.95 | 0.73% | 142 |
| May 21, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.77 | 0.12% | 401 |
| May 20, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.74 | -2.22% | 100 |
| May 14, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.32 | 1.22% | 1,500 |
| May 12, 2026 | 25.02 | 26.22 | 25.02 | 26.22 | 26.00 | 4.88% | 604 |
| May 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.79 | 5.26% | 1,001 |
| May 8, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.55 | 0.89% | 1,000 |
| May 7, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.35 | 1.64% | 505 |
| May 5, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 22.97 | -0.81% | 542 |
| May 4, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.16 | 2.77% | 505 |
| Apr 30, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.53 | 1.97% | 100 |
| Apr 27, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.10 | -1.72% | 4,002 |