ZMMK.TO(ZMMK.TO)
ZMMK.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $49.84 | $49.84 | $49.83 | $49.84 | 264,100 |
| 7/30/2026 | $49.83 | $49.83 | $49.82 | $49.83 | 376,800 |
| 7/29/2026 | $49.91 | $49.92 | $49.91 | $49.92 | 402,300 |
| 7/28/2026 | $49.91 | $49.92 | $49.91 | $49.92 | 166,228 |
| 7/27/2026 | $49.91 | $49.92 | $49.91 | $49.91 | 269,321 |
| 7/24/2026 | $49.90 | $49.91 | $49.90 | $49.90 | 163,000 |
| 7/23/2026 | $49.90 | $49.90 | $49.89 | $49.90 | 224,117 |
| 7/22/2026 | $49.90 | $49.90 | $49.89 | $49.90 | 141,900 |
| 7/21/2026 | $49.90 | $49.90 | $49.89 | $49.89 | 158,900 |
| 7/20/2026 | $49.89 | $49.89 | $49.88 | $49.89 | 157,200 |
| 7/17/2026 | $49.88 | $49.89 | $49.87 | $49.88 | 215,600 |
| 7/16/2026 | $49.88 | $49.88 | $49.87 | $49.88 | 177,040 |
| 7/15/2026 | $49.88 | $49.88 | $49.87 | $49.88 | 159,902 |
| 7/14/2026 | $49.87 | $49.88 | $49.86 | $49.88 | 176,300 |
| 7/13/2026 | $49.87 | $49.87 | $49.86 | $49.87 | 254,600 |
| 7/10/2026 | $49.86 | $49.86 | $49.85 | $49.86 | 144,400 |
| 7/9/2026 | $49.86 | $49.86 | $49.85 | $49.86 | 131,626 |
| 7/8/2026 | $49.85 | $49.86 | $49.85 | $49.85 | 223,110 |
| 7/7/2026 | $49.85 | $49.85 | $49.84 | $49.85 | 199,742 |
| 7/6/2026 | $49.85 | $49.85 | $49.84 | $49.84 | 300,729 |
| 7/3/2026 | $49.84 | $49.84 | $49.83 | $49.84 | 143,600 |
| 7/2/2026 | $49.83 | $49.84 | $49.83 | $49.84 | 285,401 |
| 6/30/2026 | $49.83 | $49.84 | $49.82 | $49.84 | 460,819 |
| 6/29/2026 | $49.83 | $49.83 | $49.82 | $49.83 | 357,600 |
| 6/26/2026 | $49.91 | $49.92 | $49.91 | $49.91 | 350,900 |
| 6/25/2026 | $49.90 | $49.91 | $49.90 | $49.91 | 281,006 |
| 6/24/2026 | $49.91 | $49.91 | $49.90 | $49.91 | 182,610 |
| 6/23/2026 | $49.91 | $49.91 | $49.90 | $49.90 | 169,800 |
| 6/22/2026 | $49.90 | $49.91 | $49.90 | $49.90 | 321,900 |
| 6/19/2026 | $49.90 | $49.90 | $49.89 | $49.89 | 231,900 |
| 6/18/2026 | $49.88 | $49.89 | $49.88 | $49.88 | 255,900 |
| 6/17/2026 | $49.89 | $49.89 | $49.88 | $49.88 | 249,719 |
| 6/16/2026 | $49.88 | $49.89 | $49.88 | $49.88 | 155,531 |
| 6/15/2026 | $49.87 | $49.88 | $49.87 | $49.87 | 267,118 |
| 6/12/2026 | $49.87 | $49.87 | $49.86 | $49.87 | 186,800 |
| 6/11/2026 | $49.87 | $49.87 | $49.86 | $49.86 | 162,749 |
| 6/10/2026 | $49.87 | $49.87 | $49.86 | $49.87 | 203,823 |
| 6/9/2026 | $49.86 | $49.86 | $49.85 | $49.86 | 206,936 |
| 6/8/2026 | $49.85 | $49.86 | $49.85 | $49.85 | 239,944 |
| 6/5/2026 | $49.85 | $49.85 | $49.84 | $49.85 | 249,900 |
| 6/4/2026 | $49.84 | $49.85 | $49.84 | $49.85 | 266,100 |
| 6/3/2026 | $49.84 | $49.84 | $49.83 | $49.83 | 302,138 |
| 6/2/2026 | $49.84 | $49.84 | $49.83 | $49.84 | 193,200 |
| 6/1/2026 | $49.83 | $49.84 | $49.83 | $49.84 | 238,200 |
| 5/29/2026 | $49.82 | $49.83 | $49.82 | $49.83 | 234,100 |
| 5/28/2026 | $49.83 | $49.83 | $49.82 | $49.83 | 367,600 |
| 5/27/2026 | $49.91 | $49.92 | $49.91 | $49.92 | 263,300 |
| 5/26/2026 | $49.90 | $49.91 | $49.90 | $49.91 | 345,601 |
| 5/25/2026 | $49.91 | $49.91 | $49.90 | $49.91 | 213,400 |
| 5/22/2026 | $49.89 | $49.90 | $49.89 | $49.90 | 309,944 |
| 5/21/2026 | $49.89 | $49.90 | $49.89 | $49.90 | 188,900 |
| 5/20/2026 | $49.88 | $49.90 | $49.88 | $49.89 | 226,600 |
| 5/19/2026 | $49.88 | $49.89 | $49.88 | $49.89 | 247,100 |
| 5/15/2026 | $49.87 | $49.88 | $49.87 | $49.87 | 212,100 |
| 5/14/2026 | $49.87 | $49.88 | $49.87 | $49.88 | 193,200 |
| 5/13/2026 | $49.87 | $49.87 | $49.86 | $49.87 | 220,600 |
| 5/12/2026 | $49.87 | $49.87 | $49.86 | $49.86 | 216,700 |
| 5/11/2026 | $49.86 | $49.87 | $49.86 | $49.86 | 215,500 |
| 5/8/2026 | $49.85 | $49.86 | $49.85 | $49.85 | 303,543 |
| 5/7/2026 | $49.85 | $49.85 | $49.84 | $49.85 | 273,100 |
| 5/6/2026 | $49.85 | $49.85 | $49.84 | $49.85 | 235,821 |
| 5/5/2026 | $49.85 | $49.85 | $49.84 | $49.85 | 251,601 |