Zoomd Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.560	0.580	0.510	0.540	0.540	902,300
2026-04-28	0.650	0.660	0.550	0.580	0.580	2,349,900
2026-04-27	0.940	0.980	0.920	0.930	0.930	138,500
2026-04-24	0.940	0.980	0.940	0.945	0.945	86,600
2026-04-23	1.010	1.010	0.950	0.950	0.950	119,300
2026-04-22	1.020	1.020	0.990	1.000	1.000	38,600
2026-04-21	0.980	1.000	0.970	0.990	0.990	109,800
2026-04-20	0.990	0.990	0.950	0.960	0.960	62,200
2026-04-17	1.040	1.060	0.950	0.985	0.985	245,100
2026-04-16	0.900	1.030	0.900	1.000	1.000	237,000
2026-04-15	0.910	0.920	0.890	0.910	0.910	74,400
2026-04-14	0.900	0.920	0.880	0.910	0.910	130,900
2026-04-13	0.870	0.885	0.860	0.880	0.880	58,800
2026-04-10	0.890	0.890	0.870	0.880	0.880	78,000
2026-04-09	0.920	0.920	0.880	0.880	0.880	44,100
2026-04-08	0.920	0.940	0.910	0.915	0.915	98,900
2026-04-07	0.920	0.940	0.880	0.900	0.900	71,300
2026-04-06	0.940	0.960	0.900	0.900	0.900	76,300
2026-04-02	0.920	0.920	0.880	0.880	0.880	47,300
2026-04-01	0.850	0.930	0.850	0.920	0.920	71,900
2026-03-31	0.860	0.860	0.850	0.850	0.850	49,700
2026-03-30	0.890	0.890	0.840	0.840	0.840	129,900
2026-03-27	0.870	0.880	0.830	0.840	0.840	357,600
2026-03-26	0.890	0.910	0.880	0.880	0.880	95,300
2026-03-25	0.880	0.920	0.880	0.880	0.880	86,200
2026-03-24	0.920	0.950	0.920	0.940	0.940	45,900
2026-03-23	0.900	0.930	0.900	0.920	0.920	66,200
2026-03-20	0.900	0.900	0.870	0.880	0.880	178,400
2026-03-19	0.970	0.970	0.850	0.870	0.870	454,000
2026-03-18	0.990	0.990	0.950	0.950	0.950	29,500
2026-03-17	0.940	0.980	0.940	0.980	0.980	26,300
2026-03-16	0.920	0.960	0.920	0.950	0.950	101,200
2026-03-13	0.960	0.970	0.935	0.945	0.945	72,870
2026-03-12	1.050	1.070	0.950	0.950	0.950	424,101
2026-03-11	1.060	1.070	0.990	1.030	1.030	136,781
2026-03-10	1.060	1.070	1.050	1.060	1.060	120,556
2026-03-09	1.010	1.080	0.990	1.060	1.060	126,882
2026-03-06	1.070	1.070	1.020	1.020	1.020	110,100
2026-03-05	1.060	1.070	1.030	1.060	1.060	39,000
2026-03-04	1.060	1.070	1.020	1.030	1.030	84,700
2026-03-03	1.100	1.100	1.000	1.020	1.020	171,200
2026-03-02	1.020	1.090	1.010	1.050	1.050	89,300
2026-02-27	1.030	1.080	1.020	1.020	1.020	96,500
2026-02-26	1.040	1.060	1.010	1.040	1.040	95,400
2026-02-25	0.990	1.040	0.990	1.040	1.040	83,500
2026-02-24	1.000	1.010	0.960	1.000	1.000	80,100
2026-02-23	0.990	1.000	0.960	1.000	1.000	119,800
2026-02-20	0.960	1.050	0.955	0.960	0.960	305,200
2026-02-19	0.910	0.990	0.890	0.990	0.990	232,000
2026-02-18	0.930	0.930	0.895	0.910	0.910	172,500
2026-02-17	0.940	0.950	0.910	0.950	0.950	207,400
2026-02-13	0.950	0.990	0.930	0.940	0.940	173,100
2026-02-12	0.970	0.990	0.920	0.990	0.990	420,500
2026-02-11	1.060	1.090	0.970	1.000	1.000	295,000
2026-02-10	1.070	1.080	1.020	1.030	1.030	251,200
2026-02-09	1.130	1.130	1.070	1.070	1.070	67,900
2026-02-06	1.100	1.110	1.070	1.070	1.070	132,900
2026-02-05	1.150	1.150	1.070	1.070	1.070	261,100
2026-02-04	1.110	1.160	1.110	1.160	1.160	105,400
2026-02-03	1.200	1.230	1.140	1.150	1.150	247,500

← NewerPage 3 of 21 · 1,260 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.