ZEM.TO(ZEM.TO)
ZEM.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/29/2026 | $31.17 | $31.33 | $30.90 | $31.03 | 11,996 |
| 7/28/2026 | $31.55 | $31.83 | $31.26 | $31.74 | 66,800 |
| 7/27/2026 | $32.50 | $32.52 | $31.93 | $32.35 | 108,703 |
| 7/24/2026 | $32.47 | $32.47 | $32.08 | $32.15 | 82,500 |
| 7/23/2026 | $32.43 | $32.78 | $32.38 | $32.77 | 82,700 |
| 7/22/2026 | $32.64 | $33.03 | $32.57 | $32.89 | 78,300 |
| 7/21/2026 | $32.97 | $33.18 | $32.68 | $33.14 | 81,800 |
| 7/20/2026 | $32.27 | $32.44 | $32.09 | $32.27 | 114,238 |
| 7/17/2026 | $31.32 | $32.12 | $31.22 | $31.92 | 77,943 |
| 7/16/2026 | $32.48 | $32.52 | $32.21 | $32.44 | 68,942 |
| 7/15/2026 | $33.24 | $33.24 | $32.56 | $33.05 | 92,704 |
| 7/14/2026 | $32.99 | $33.13 | $32.79 | $33.11 | 203,700 |
| 7/13/2026 | $33.09 | $33.11 | $32.78 | $32.85 | 108,636 |
| 7/10/2026 | $33.76 | $34.02 | $33.49 | $34.02 | 101,400 |
| 7/9/2026 | $33.92 | $34.29 | $33.78 | $33.98 | 104,700 |
| 7/8/2026 | $33.19 | $33.85 | $33.10 | $33.84 | 108,700 |
| 7/7/2026 | $34.00 | $34.00 | $33.29 | $33.61 | 129,208 |
| 7/6/2026 | $34.20 | $34.69 | $34.20 | $34.54 | 171,100 |
| 7/3/2026 | $34.18 | $35.05 | $33.92 | $34.49 | 55,516 |
| 7/2/2026 | $34.00 | $34.76 | $33.05 | $33.47 | 128,800 |
| 6/30/2026 | $35.49 | $35.49 | $34.42 | $34.81 | 78,700 |
| 6/29/2026 | $34.34 | $34.37 | $33.57 | $34.37 | 71,300 |
| 6/26/2026 | $33.86 | $34.51 | $33.60 | $34.28 | 116,814 |
| 6/25/2026 | $35.16 | $35.16 | $34.30 | $34.66 | 260,100 |
| 6/24/2026 | $34.42 | $34.59 | $34.14 | $34.50 | 135,000 |
| 6/23/2026 | $34.16 | $34.83 | $34.01 | $34.44 | 110,546 |
| 6/22/2026 | $36.42 | $36.49 | $35.86 | $36.47 | 220,328 |
| 6/19/2026 | $36.04 | $36.10 | $35.58 | $35.58 | 51,400 |
| 6/18/2026 | $35.53 | $36.15 | $35.53 | $36.11 | 81,600 |
| 6/17/2026 | $35.14 | $35.36 | $34.87 | $34.92 | 71,015 |
| 6/16/2026 | $34.81 | $34.94 | $34.47 | $34.56 | 152,044 |
| 6/15/2026 | $34.78 | $35.39 | $34.63 | $35.12 | 200,039 |
| 6/12/2026 | $33.44 | $34.01 | $33.38 | $33.91 | 116,537 |
| 6/11/2026 | $32.87 | $33.98 | $32.82 | $33.85 | 96,814 |
| 6/10/2026 | $32.73 | $32.95 | $32.31 | $32.43 | 56,410 |
| 6/9/2026 | $33.21 | $33.55 | $32.07 | $32.97 | 151,848 |
| 6/8/2026 | $33.01 | $33.26 | $32.78 | $32.99 | 111,227 |
| 6/5/2026 | $33.17 | $33.20 | $32.26 | $32.45 | 118,929 |
| 6/4/2026 | $33.96 | $34.38 | $33.68 | $34.22 | 100,400 |
| 6/3/2026 | $34.75 | $34.75 | $34.47 | $34.70 | 86,233 |
| 6/2/2026 | $34.56 | $34.91 | $34.37 | $34.90 | 121,100 |
| 6/1/2026 | $34.24 | $34.77 | $34.10 | $34.65 | 125,139 |
| 5/29/2026 | $33.80 | $33.91 | $33.61 | $33.68 | 88,425 |
| 5/28/2026 | $33.44 | $33.83 | $33.27 | $33.77 | 60,000 |
| 5/27/2026 | $33.78 | $33.95 | $33.53 | $33.85 | 104,802 |
| 5/26/2026 | $33.45 | $33.92 | $33.45 | $33.82 | 140,900 |
| 5/25/2026 | $33.30 | $34.04 | $33.16 | $34.04 | 82,000 |
| 5/22/2026 | $32.52 | $32.75 | $32.37 | $32.47 | 53,300 |
| 5/21/2026 | $32.00 | $32.65 | $31.94 | $32.54 | 77,532 |
| 5/20/2026 | $31.59 | $32.29 | $31.58 | $32.29 | 120,400 |
| 5/19/2026 | $31.26 | $31.93 | $31.26 | $31.68 | 85,020 |
| 5/15/2026 | $32.07 | $32.37 | $32.00 | $32.12 | 75,400 |
| 5/14/2026 | $32.85 | $33.28 | $32.66 | $33.00 | 57,900 |
| 5/13/2026 | $32.68 | $33.17 | $32.31 | $33.11 | 74,300 |
| 5/12/2026 | $32.37 | $32.60 | $31.94 | $32.41 | 125,422 |
| 5/11/2026 | $33.15 | $33.33 | $33.05 | $33.23 | 109,746 |
| 5/8/2026 | $32.90 | $33.35 | $32.90 | $33.35 | 74,613 |
| 5/7/2026 | $33.05 | $33.05 | $32.50 | $32.55 | 99,747 |
| 5/6/2026 | $32.45 | $33.03 | $32.02 | $32.94 | 135,924 |
| 5/5/2026 | $31.59 | $32.04 | $31.59 | $31.82 | 67,048 |
| 5/4/2026 | $31.32 | $31.47 | $31.08 | $31.27 | 113,100 |
| 5/1/2026 | $30.91 | $31.29 | $30.78 | $31.24 | 89,000 |
| 4/30/2026 | $30.97 | $31.31 | $30.75 | $31.27 | 56,100 |