Zimtu Capital Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.620	0.620	0.620	0.620	0.620	3,000
2026-01-26	0.700	0.710	0.700	0.710	0.710	2,000
2026-01-23	0.660	0.660	0.650	0.650	0.650	35,000
2026-01-22	0.720	0.740	0.720	0.740	0.740	1,600
2026-01-21	0.670	0.740	0.660	0.730	0.730	16,500
2026-01-20	0.750	0.750	0.750	0.750	0.750	0
2026-01-19	0.750	0.750	0.750	0.750	0.750	800
2026-01-16	0.750	0.750	0.750	0.750	0.750	3,000
2026-01-15	0.600	0.600	0.600	0.600	0.600	0
2026-01-14	0.590	0.600	0.540	0.600	0.600	19,200
2026-01-13	0.590	0.590	0.570	0.570	0.570	1,500
2026-01-12	0.520	0.530	0.520	0.530	0.530	21,000
2026-01-09	0.500	0.500	0.500	0.500	0.500	15,200
2026-01-08	0.500	0.510	0.490	0.490	0.490	9,200
2026-01-07	0.500	0.510	0.500	0.510	0.510	4,000
2026-01-06	0.470	0.470	0.470	0.470	0.470	13,500
2026-01-05	0.470	0.470	0.470	0.470	0.470	0
2026-01-02	0.470	0.470	0.470	0.470	0.470	24,000
2025-12-31	0.460	0.460	0.460	0.460	0.460	30,000
2025-12-30	0.450	0.470	0.450	0.470	0.470	5,600
2025-12-29	0.520	0.520	0.430	0.430	0.430	162,600
2025-12-24	0.510	0.510	0.510	0.510	0.510	2,000
2025-12-23	0.520	0.520	0.510	0.510	0.510	29,500
2025-12-22	0.510	0.510	0.510	0.510	0.510	0
2025-12-19	0.510	0.510	0.510	0.510	0.510	500
2025-12-18	0.510	0.510	0.510	0.510	0.510	1,900
2025-12-17	0.510	0.560	0.510	0.510	0.510	12,400
2025-12-16	0.520	0.520	0.520	0.520	0.520	2,500
2025-12-15	0.530	0.530	0.510	0.520	0.520	16,500
2025-12-12	0.580	0.580	0.580	0.580	0.580	0
2025-12-11	0.530	0.580	0.530	0.580	0.580	20,000
2025-12-10	0.550	0.560	0.550	0.560	0.560	3,500
2025-12-09	0.530	0.530	0.530	0.530	0.530	0
2025-12-08	0.570	0.570	0.530	0.530	0.530	2,800
2025-12-05	0.600	0.600	0.600	0.600	0.600	1,000
2025-12-04	0.650	0.650	0.620	0.620	0.620	4,000
2025-12-03	0.620	0.620	0.620	0.620	0.620	0
2025-12-02	0.620	0.620	0.620	0.620	0.620	13,800
2025-12-01	0.600	0.600	0.600	0.600	0.600	0
2025-11-28	0.600	0.600	0.600	0.600	0.600	2,500
2025-11-27	0.560	0.560	0.560	0.560	0.560	500
2025-11-26	0.500	0.570	0.500	0.570	0.570	53,500
2025-11-25	0.490	0.490	0.470	0.470	0.470	8,300
2025-11-24	0.500	0.530	0.500	0.530	0.530	12,000
2025-11-21	0.470	0.500	0.470	0.500	0.500	6,000
2025-11-20	0.500	0.500	0.460	0.460	0.460	18,000
2025-11-19	0.500	0.500	0.490	0.490	0.490	20,000
2025-11-18	0.490	0.490	0.490	0.490	0.490	0
2025-11-17	0.490	0.490	0.490	0.490	0.490	2,500
2025-11-14	0.490	0.490	0.490	0.490	0.490	0
2025-11-13	0.490	0.490	0.490	0.490	0.490	3,000
2025-11-12	0.540	0.540	0.490	0.490	0.490	11,500
2025-11-11	0.540	0.540	0.540	0.540	0.540	0
2025-11-10	0.540	0.540	0.540	0.540	0.540	0
2025-11-07	0.540	0.540	0.540	0.540	0.540	0
2025-11-06	0.500	0.540	0.500	0.540	0.540	14,500
2025-11-05	0.500	0.500	0.500	0.500	0.500	0
2025-11-04	0.510	0.510	0.500	0.500	0.500	17,500
2025-11-03	0.530	0.530	0.530	0.530	0.530	8,700
2025-10-31	0.540	0.550	0.530	0.530	0.530	35,000

← NewerPage 4 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.