Philip Morris International Inc. (TSX:ZYNS)
Canada · Delayed Price · Currency is CAD 27.45
-0.15 (-0.54%)
Oct 9, 2026, 10:28 AM EST
TSX:ZYNS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 27.42 | 27.45 | 27.42 | 27.45 | 27.45 | -0.54% | 2,822 |
| Oct 8, 2026 | 26.50 | 27.60 | 26.50 | 27.60 | 27.60 | 5.79% | 1,986 |
| Oct 6, 2026 | 26.05 | 26.26 | 26.02 | 26.09 | 26.09 | 2.07% | 1,600 |
| Oct 2, 2026 | 25.55 | 25.56 | 25.55 | 25.56 | 25.56 | 0.31% | 304 |
| Oct 1, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.48 | -2.17% | 250 |
| Sep 30, 2026 | 26.44 | 26.44 | 26.27 | 26.27 | 26.05 | -1.17% | 1,025 |
| Sep 28, 2026 | 26.55 | 26.58 | 26.55 | 26.58 | 26.35 | 2.63% | 719 |
| Sep 25, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.68 | -2.52% | 3,002 |
| Sep 24, 2026 | 26.48 | 26.57 | 26.48 | 26.57 | 26.34 | 1.18% | 3,100 |
| Sep 23, 2026 | 26.05 | 26.26 | 26.05 | 26.26 | 26.04 | 2.30% | 1,650 |
| Sep 22, 2026 | 25.80 | 25.80 | 25.67 | 25.67 | 25.45 | 0.12% | 501 |
| Sep 21, 2026 | 25.96 | 25.96 | 25.55 | 25.64 | 25.42 | -0.97% | 6,703 |
| Sep 18, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.67 | -1.89% | 101 |
| Sep 16, 2026 | 26.60 | 26.60 | 26.39 | 26.39 | 26.17 | -1.09% | 1,654 |
| Sep 15, 2026 | 26.67 | 26.68 | 26.67 | 26.68 | 26.45 | 0.30% | 205 |
| Sep 14, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.37 | 0.87% | 3,012 |
| Sep 11, 2026 | 26.35 | 26.66 | 26.35 | 26.37 | 26.15 | 1.19% | 4,801 |
| Sep 10, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 25.84 | 2.60% | 1,002 |
| Sep 8, 2026 | 25.31 | 25.67 | 25.31 | 25.40 | 25.18 | -0.82% | 6,203 |
| Sep 3, 2026 | 25.85 | 25.85 | 25.61 | 25.61 | 25.39 | -0.97% | 505 |
| Sep 2, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.64 | -0.35% | 200 |
| Sep 1, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.73 | -0.88% | 100 |
| Aug 24, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 25.96 | 1.08% | 161 |
| Aug 21, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.68 | -0.80% | 101 |
| Aug 19, 2026 | 25.82 | 26.11 | 25.82 | 26.11 | 25.89 | 0.04% | 200 |
| Aug 14, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 25.88 | -0.46% | 3,000 |
| Aug 13, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.00 | 2.66% | 260 |
| Aug 10, 2026 | 25.66 | 25.66 | 25.54 | 25.54 | 25.32 | -2.00% | 1,309 |
| Aug 7, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 25.84 | 0.35% | 3,008 |
| Aug 6, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.75 | -0.31% | 115 |
| Aug 5, 2026 | 26.04 | 26.05 | 26.04 | 26.05 | 25.83 | 2.36% | 3,112 |
| Aug 4, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.23 | -3.96% | 187 |
| Jul 30, 2026 | 26.77 | 26.77 | 26.41 | 26.50 | 26.27 | -4.26% | 1,406 |
| Jul 29, 2026 | 27.68 | 27.68 | 27.68 | 27.68 | 27.44 | -0.07% | 122 |
| Jul 28, 2026 | 28.00 | 28.49 | 27.70 | 27.70 | 27.46 | 2.78% | 605 |
| Jul 27, 2026 | 26.92 | 26.95 | 26.92 | 26.95 | 26.72 | 1.13% | 215 |
| Jul 24, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.42 | 1.72% | 368 |
| Jul 23, 2026 | 26.45 | 26.45 | 26.19 | 26.20 | 25.98 | -1.80% | 400 |
| Jul 22, 2026 | 26.75 | 26.88 | 26.49 | 26.68 | 26.45 | 3.09% | 8,254 |
| Jul 21, 2026 | 26.36 | 26.36 | 25.88 | 25.88 | 25.66 | -0.38% | 800 |
| Jul 16, 2026 | 25.58 | 25.98 | 25.58 | 25.98 | 25.76 | 6.78% | 3,325 |
| Jul 14, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.12 | -2.64% | 3,051 |
| Jul 13, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.78 | 0.44% | 124 |
| Jul 10, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.67 | -0.36% | 302 |
| Jul 9, 2026 | 25.12 | 25.12 | 24.97 | 24.97 | 24.76 | -2.50% | 400 |
| Jul 7, 2026 | 25.90 | 25.95 | 25.61 | 25.61 | 25.39 | 0.75% | 4,300 |
| Jul 6, 2026 | 25.40 | 25.42 | 25.40 | 25.42 | 25.20 | -0.47% | 9,525 |
| Jul 3, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.32 | 1.39% | 100 |
| Jul 2, 2026 | 24.95 | 25.19 | 24.95 | 25.19 | 24.98 | 0.52% | 6,501 |
| Jun 30, 2026 | 25.29 | 25.31 | 25.05 | 25.06 | 24.85 | -0.12% | 6,500 |