ZMU.TO(ZMU.TO)
ZMU.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $12.28 | $12.28 | $12.25 | $12.28 | 7,786 |
| 7/30/2026 | $12.29 | $12.30 | $12.28 | $12.30 | 8,946 |
| 7/29/2026 | $12.36 | $12.36 | $12.34 | $12.36 | 600 |
| 7/28/2026 | $12.39 | $12.39 | $12.36 | $12.38 | 3,342 |
| 7/27/2026 | $12.18 | $12.36 | $12.18 | $12.36 | 8,400 |
| 7/24/2026 | $12.35 | $12.35 | $12.32 | $12.33 | 10,600 |
| 7/23/2026 | $12.32 | $12.32 | $12.31 | $12.31 | 8,000 |
| 7/22/2026 | $12.36 | $12.37 | $12.35 | $12.36 | 31,342 |
| 7/21/2026 | $12.39 | $12.39 | $12.38 | $12.39 | 1,411 |
| 7/20/2026 | $12.47 | $12.47 | $12.43 | $12.43 | 4,703 |
| 7/17/2026 | $12.44 | $12.45 | $12.44 | $12.45 | 1,920 |
| 7/16/2026 | $12.43 | $12.44 | $12.43 | $12.44 | 7,600 |
| 7/15/2026 | $12.44 | $12.45 | $12.44 | $12.44 | 9,207 |
| 7/14/2026 | $12.40 | $12.43 | $12.40 | $12.41 | 65,731 |
| 7/13/2026 | $12.40 | $12.40 | $12.37 | $12.39 | 46,045 |
| 7/10/2026 | $12.53 | $12.53 | $12.43 | $12.44 | 59,400 |
| 7/9/2026 | $12.45 | $12.48 | $12.45 | $12.46 | 4,729 |
| 7/8/2026 | $12.44 | $12.45 | $12.43 | $12.43 | 6,403 |
| 7/7/2026 | $12.53 | $12.53 | $12.46 | $12.47 | 5,745 |
| 7/6/2026 | $12.45 | $12.53 | $12.45 | $12.53 | 18,740 |
| 7/3/2026 | $12.56 | $12.60 | $12.56 | $12.59 | 33,900 |
| 7/2/2026 | $12.52 | $12.54 | $12.51 | $12.54 | 58,319 |
| 6/30/2026 | $12.56 | $12.56 | $12.52 | $12.52 | 3,327 |
| 6/29/2026 | $12.58 | $12.58 | $12.56 | $12.58 | 6,710 |
| 6/26/2026 | $12.62 | $12.63 | $12.61 | $12.63 | 6,300 |
| 6/25/2026 | $12.59 | $12.60 | $12.58 | $12.58 | 4,600 |
| 6/24/2026 | $12.51 | $12.59 | $12.51 | $12.57 | 18,300 |
| 6/23/2026 | $12.45 | $12.54 | $12.45 | $12.53 | 7,200 |
| 6/22/2026 | $12.52 | $12.53 | $12.52 | $12.53 | 13,100 |
| 6/19/2026 | $12.63 | $12.63 | $12.56 | $12.57 | 19,900 |
| 6/18/2026 | $12.45 | $12.59 | $12.45 | $12.59 | 8,347 |
| 6/17/2026 | $12.58 | $12.58 | $12.50 | $12.52 | 41,000 |
| 6/16/2026 | $12.60 | $12.60 | $12.56 | $12.57 | 3,622 |
| 6/15/2026 | $12.64 | $12.64 | $12.56 | $12.56 | 30,900 |
| 6/12/2026 | $12.55 | $12.55 | $12.51 | $12.51 | 12,400 |
| 6/11/2026 | $12.51 | $12.58 | $12.50 | $12.58 | 9,501 |
| 6/10/2026 | $12.48 | $12.49 | $12.47 | $12.49 | 30,600 |
| 6/9/2026 | $12.46 | $12.49 | $12.46 | $12.48 | 8,400 |
| 6/8/2026 | $12.45 | $12.51 | $12.45 | $12.47 | 4,300 |
| 6/5/2026 | $12.48 | $12.48 | $12.46 | $12.46 | 7,201 |
| 6/4/2026 | $12.54 | $12.55 | $12.54 | $12.54 | 5,327 |
| 6/3/2026 | $12.53 | $12.53 | $12.52 | $12.53 | 3,900 |
| 6/2/2026 | $12.55 | $12.56 | $12.55 | $12.55 | 5,700 |
| 6/1/2026 | $12.52 | $12.56 | $12.52 | $12.55 | 7,500 |
| 5/29/2026 | $12.64 | $12.64 | $12.57 | $12.58 | 10,336 |
| 5/28/2026 | $12.50 | $12.57 | $12.50 | $12.57 | 26,729 |
| 5/27/2026 | $12.58 | $12.60 | $12.58 | $12.59 | 27,127 |
| 5/26/2026 | $12.43 | $12.58 | $12.43 | $12.58 | 17,317 |
| 5/25/2026 | $12.67 | $12.67 | $12.47 | $12.51 | 20,731 |
| 5/22/2026 | $12.51 | $12.53 | $12.50 | $12.53 | 3,900 |
| 5/21/2026 | $12.46 | $12.52 | $12.46 | $12.50 | 14,400 |
| 5/20/2026 | $12.44 | $12.51 | $12.44 | $12.51 | 10,912 |
| 5/19/2026 | $12.44 | $12.46 | $12.41 | $12.44 | 21,100 |
| 5/15/2026 | $12.50 | $12.50 | $12.49 | $12.50 | 3,002 |
| 5/14/2026 | $12.59 | $12.60 | $12.57 | $12.58 | 18,800 |
| 5/13/2026 | $12.53 | $12.59 | $12.53 | $12.58 | 16,100 |
| 5/12/2026 | $12.58 | $12.58 | $12.57 | $12.57 | 8,628 |
| 5/11/2026 | $12.62 | $12.62 | $12.62 | $12.62 | 2,110 |
| 5/8/2026 | $12.63 | $12.64 | $12.63 | $12.64 | 4,543 |
| 5/7/2026 | $12.61 | $12.61 | $12.59 | $12.60 | 12,000 |
| 5/6/2026 | $12.59 | $12.65 | $12.59 | $12.65 | 3,100 |
| 5/5/2026 | $12.58 | $12.60 | $12.57 | $12.57 | 9,200 |
| 5/4/2026 | $12.55 | $12.57 | $12.55 | $12.55 | 6,238 |