ZMT.TO(ZMT.TO)
ZMT.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/5/2026 | $130.92 | $130.92 | $130.92 | $130.92 | 302 |
| 8/4/2026 | $128.00 | $130.00 | $128.00 | $130.00 | 1,316 |
| 7/31/2026 | $121.10 | $121.10 | $121.10 | $121.10 | 621 |
| 7/30/2026 | $118.06 | $118.06 | $118.06 | $118.06 | 11 |
| 7/29/2026 | $119.70 | $119.70 | $117.00 | $118.48 | 1,307 |
| 7/28/2026 | $123.72 | $123.72 | $123.72 | $123.72 | - |
| 7/27/2026 | $124.48 | $124.48 | $122.38 | $123.59 | 3,708 |
| 7/24/2026 | $123.68 | $125.27 | $123.44 | $123.44 | 708 |
| 7/23/2026 | $126.49 | $126.49 | $125.76 | $125.76 | 508 |
| 7/22/2026 | $128.04 | $128.28 | $126.95 | $126.95 | 501 |
| 7/21/2026 | $118.58 | $118.58 | $118.58 | $118.58 | - |
| 7/20/2026 | $117.56 | $118.20 | $117.56 | $118.19 | 1,700 |
| 7/17/2026 | $117.60 | $118.50 | $115.00 | $117.90 | 2,800 |
| 7/16/2026 | $120.00 | $120.01 | $119.10 | $119.16 | 836 |
| 7/15/2026 | $125.13 | $125.13 | $123.21 | $123.28 | 4,000 |
| 7/14/2026 | $127.75 | $128.22 | $127.02 | $127.26 | 4,500 |
| 7/13/2026 | $125.60 | $125.60 | $121.95 | $122.74 | 7,900 |
| 7/10/2026 | $124.82 | $125.05 | $124.55 | $125.05 | 2,000 |
| 7/9/2026 | $123.90 | $125.26 | $123.90 | $125.26 | 1,139 |
| 7/8/2026 | $123.18 | $123.18 | $123.18 | $123.18 | 120 |
| 7/7/2026 | $123.58 | $123.58 | $122.47 | $123.18 | 5,848 |
| 7/6/2026 | $130.81 | $130.81 | $129.56 | $129.56 | 1,300 |
| 7/3/2026 | $127.87 | $127.87 | $127.87 | $127.87 | - |
| 7/2/2026 | $131.80 | $131.80 | $126.90 | $127.87 | 15,800 |
| 6/30/2026 | $130.15 | $130.15 | $130.15 | $130.15 | 230 |
| 6/29/2026 | $126.37 | $128.00 | $125.56 | $127.62 | 1,600 |
| 6/26/2026 | $125.12 | $128.46 | $125.12 | $127.60 | 1,531 |
| 6/25/2026 | $125.91 | $127.33 | $125.75 | $127.25 | 4,000 |
| 6/24/2026 | $130.00 | $130.00 | $125.33 | $126.09 | 5,100 |
| 6/23/2026 | $131.27 | $133.00 | $131.26 | $132.55 | 3,023 |
| 6/22/2026 | $137.33 | $138.00 | $137.33 | $137.67 | 900 |
| 6/19/2026 | $139.42 | $139.42 | $139.42 | $139.42 | 167 |
| 6/18/2026 | $140.29 | $140.29 | $138.59 | $139.09 | 3,200 |
| 6/17/2026 | $145.00 | $145.00 | $140.81 | $140.81 | 5,142 |
| 6/16/2026 | $143.39 | $143.39 | $143.39 | $143.39 | - |
| 6/15/2026 | $143.97 | $143.99 | $143.08 | $143.35 | 1,900 |
| 6/12/2026 | $139.19 | $140.34 | $138.82 | $139.75 | 6,900 |
| 6/11/2026 | $131.04 | $135.73 | $131.04 | $135.73 | 9,700 |
| 6/10/2026 | $131.04 | $131.04 | $128.73 | $128.73 | 3,037 |
| 6/9/2026 | $131.34 | $131.86 | $127.53 | $131.86 | 2,806 |
| 6/8/2026 | $134.00 | $134.19 | $133.61 | $134.19 | 821 |
| 6/5/2026 | $140.11 | $140.11 | $131.85 | $132.40 | 4,100 |
| 6/4/2026 | $148.16 | $148.51 | $147.46 | $147.46 | 2,000 |
| 6/3/2026 | $152.88 | $152.88 | $148.16 | $148.16 | 1,900 |
| 6/2/2026 | $149.39 | $153.63 | $149.39 | $153.57 | 1,300 |
| 6/1/2026 | $145.63 | $149.60 | $143.75 | $149.38 | 3,620 |
| 5/29/2026 | $144.40 | $145.57 | $144.00 | $145.41 | 1,505 |
| 5/28/2026 | $141.01 | $145.00 | $141.01 | $144.39 | 3,500 |
| 5/27/2026 | $138.92 | $140.47 | $138.50 | $140.47 | 2,200 |
| 5/26/2026 | $139.00 | $140.45 | $138.99 | $140.45 | 1,607 |
| 5/25/2026 | $136.00 | $137.65 | $135.99 | $137.65 | 1,215 |
| 5/22/2026 | $132.83 | $134.39 | $132.82 | $133.90 | 2,339 |
| 5/21/2026 | $130.12 | $131.68 | $130.12 | $131.68 | 600 |
| 5/20/2026 | $128.70 | $130.77 | $128.70 | $130.30 | 4,025 |
| 5/19/2026 | $130.41 | $130.41 | $124.80 | $127.00 | 6,426 |
| 5/15/2026 | $136.00 | $136.01 | $132.40 | $133.01 | 5,342 |
| 5/14/2026 | $141.26 | $141.70 | $141.20 | $141.21 | 1,400 |
| 5/13/2026 | $140.70 | $145.00 | $140.69 | $144.19 | 31,200 |
| 5/12/2026 | $136.00 | $136.00 | $135.42 | $135.42 | 1,600 |
| 5/11/2026 | $138.60 | $140.00 | $138.31 | $138.31 | 4,600 |
| 5/8/2026 | $136.25 | $136.26 | $136.25 | $136.26 | 500 |