Skip to main content
logo
Philip Morris International Inc. (TSX:ZYNS)
Canada flag Canada · Delayed Price · Currency is CAD
25.06
-0.03 (-0.12%)
At close: Jun 30, 2026

TSX:ZYNS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202625.2925.3125.0525.0625.06-0.12%6,500
Jun 29, 202624.8825.0924.8825.0925.091.05%1,503
Jun 26, 202624.5824.8324.5824.8324.832.36%602
Jun 24, 202624.4624.4624.4624.4624.26-0.93%1,002
Jun 23, 202624.6924.6924.6924.6924.491.90%1,001
Jun 22, 202624.2424.2424.2324.2324.03-3.62%2,000
Jun 19, 202624.0925.1424.0925.1424.931.21%209
Jun 17, 202625.0025.0024.8424.8424.64-0.92%1,101
Jun 11, 202625.2325.2525.0725.0724.86-0.67%511
Jun 10, 202625.2425.2425.2425.2425.034.38%101
Jun 8, 202624.2124.2124.1724.1823.98-0.86%6,510
Jun 4, 202624.3924.3924.3924.3924.19-0.33%501
Jun 3, 202624.4724.4724.4724.4724.272.00%1,040
Jun 2, 202623.9923.9923.9923.9923.790.33%2,002
Jun 1, 202623.9123.9123.9123.9123.71-2.61%100
May 29, 202624.7424.7424.5524.5524.35-6.19%405
May 22, 202626.1726.1726.1726.1725.950.73%142
May 21, 202625.9825.9825.9825.9825.770.12%401
May 20, 202625.9525.9525.9525.9525.74-2.22%100
May 14, 202626.5426.5426.5426.5426.321.22%1,500
May 12, 202625.0226.2225.0226.2226.004.88%604
May 11, 202625.0025.0025.0025.0024.795.26%1,001
May 8, 202623.7523.7523.7523.7523.550.89%1,000
May 7, 202623.5423.5423.5423.5423.351.64%505
May 5, 202623.1623.1623.1623.1622.97-0.81%542
May 4, 202623.3523.3523.3523.3523.162.77%505
Apr 30, 202622.7222.7222.7222.7222.531.97%100
Apr 27, 202622.2822.2822.2822.2822.10-1.72%4,002
Apr 24, 202622.6722.6722.6722.6722.48-4.06%502
Apr 23, 202623.6323.6323.6323.6323.433.96%1,000
Apr 22, 202622.1222.7322.1222.7322.545.04%1,100
Apr 21, 202621.6421.6421.6421.6421.460.28%1,001
Apr 16, 202621.5821.5821.5821.5821.40-2.00%103
Apr 14, 202622.0222.0222.0222.0221.84-1.34%500
Apr 13, 202622.3222.3222.3222.3222.141.82%502
Apr 8, 202621.9221.9221.9221.9221.74-0.54%500
Apr 7, 202622.0422.0422.0422.0421.861.19%600
Apr 2, 202622.0422.0421.7821.7821.601.87%3,600
Apr 1, 202621.0721.3821.0721.3821.20-5.73%2,530
Mar 19, 202622.5622.6822.5622.6822.49-5.60%1,900
Mar 13, 202624.0324.2324.0324.2323.834.89%2,539
Mar 12, 202622.7723.1022.7723.1022.720.04%6,803
Mar 11, 202623.1023.1123.0923.0922.71-2.94%452
Mar 9, 202623.7923.7923.7923.7923.390.93%345
Mar 5, 202624.4024.4023.5723.5723.18-4.50%700
Mar 4, 202624.5924.6824.5924.6824.27-0.36%501
Mar 3, 202624.7724.7724.7724.7724.36-3.36%396
Mar 2, 202625.6325.6325.6325.6325.20-2.14%104
Feb 27, 202626.1926.1926.1926.1925.750.38%601
Feb 25, 202626.0926.0926.0926.0925.660.69%301