Zoomd Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.390	0.395	0.390	0.390	0.390	23,507
2026-10-20	0.380	0.410	0.380	0.395	0.395	83,634
2026-10-19	0.375	0.390	0.375	0.380	0.380	20,709
2026-10-16	0.370	0.380	0.365	0.375	0.375	90,221
2026-10-15	0.375	0.380	0.370	0.375	0.375	92,400
2026-10-14	0.385	0.385	0.370	0.375	0.375	68,700
2026-10-13	0.390	0.390	0.370	0.380	0.380	59,100
2026-10-09	0.375	0.385	0.375	0.385	0.385	41,200
2026-10-08	0.375	0.385	0.370	0.385	0.385	31,800
2026-10-07	0.380	0.380	0.360	0.380	0.380	102,100
2026-10-06	0.385	0.385	0.370	0.370	0.370	123,800
2026-10-05	0.370	0.390	0.370	0.390	0.390	76,800
2026-10-02	0.385	0.385	0.360	0.380	0.380	155,100
2026-10-01	0.380	0.400	0.375	0.380	0.380	160,600
2026-09-30	0.385	0.400	0.370	0.383	0.383	146,000
2026-09-29	0.380	0.385	0.370	0.380	0.380	233,900
2026-09-28	0.390	0.400	0.385	0.390	0.390	126,000
2026-09-25	0.395	0.400	0.390	0.395	0.395	36,700
2026-09-24	0.400	0.400	0.390	0.395	0.395	29,600
2026-09-23	0.400	0.410	0.400	0.400	0.400	17,500
2026-09-22	0.400	0.410	0.400	0.400	0.400	54,900
2026-09-21	0.400	0.400	0.390	0.395	0.395	125,300
2026-09-18	0.400	0.400	0.375	0.400	0.400	226,000
2026-09-17	0.400	0.400	0.390	0.395	0.395	93,800
2026-09-16	0.410	0.410	0.405	0.405	0.405	26,700
2026-09-15	0.410	0.415	0.395	0.405	0.405	151,600
2026-09-14	0.430	0.430	0.400	0.410	0.410	117,900
2026-09-11	0.425	0.430	0.420	0.425	0.425	8,300
2026-09-10	0.420	0.425	0.420	0.420	0.420	35,300
2026-09-09	0.430	0.435	0.430	0.430	0.430	10,200
2026-09-08	0.450	0.450	0.430	0.435	0.435	102,000
2026-09-04	0.475	0.475	0.450	0.450	0.450	121,300
2026-09-03	0.475	0.485	0.470	0.475	0.475	24,400
2026-09-02	0.480	0.485	0.465	0.475	0.475	33,200
2026-09-01	0.490	0.490	0.460	0.470	0.470	123,100
2026-08-31	0.480	0.560	0.480	0.490	0.490	685,600
2026-08-28	0.495	0.500	0.475	0.500	0.500	146,100
2026-08-27	0.480	0.495	0.480	0.495	0.495	27,400
2026-08-26	0.480	0.485	0.475	0.480	0.480	101,900
2026-08-25	0.485	0.485	0.470	0.485	0.485	22,800
2026-08-24	0.485	0.485	0.450	0.480	0.480	48,500
2026-08-21	0.475	0.490	0.475	0.480	0.480	22,500
2026-08-20	0.510	0.510	0.475	0.490	0.490	145,900
2026-08-19	0.510	0.510	0.510	0.510	0.510	10,000
2026-08-18	0.530	0.570	0.500	0.510	0.510	205,900
2026-08-17	0.500	0.525	0.500	0.520	0.520	95,400
2026-08-14	0.510	0.510	0.500	0.500	0.500	8,900
2026-08-13	0.500	0.510	0.490	0.495	0.495	39,100
2026-08-12	0.510	0.510	0.490	0.510	0.510	92,100
2026-08-11	0.530	0.530	0.520	0.520	0.520	28,500
2026-08-10	0.520	0.545	0.510	0.510	0.510	170,200
2026-08-07	0.520	0.520	0.520	0.520	0.520	7,000
2026-08-06	0.510	0.510	0.490	0.510	0.510	46,300
2026-08-05	0.495	0.520	0.495	0.500	0.500	64,600
2026-08-04	0.500	0.520	0.490	0.520	0.520	89,900
2026-07-31	0.465	0.530	0.465	0.520	0.520	166,400
2026-07-30	0.480	0.490	0.475	0.480	0.480	42,200
2026-07-29	0.455	0.490	0.455	0.485	0.485	180,200
2026-07-28	0.460	0.480	0.460	0.480	0.480	8,700
2026-07-27	0.460	0.465	0.455	0.460	0.460	28,600

Page 1 of 3 · 126 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.