Zoomd Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 1.150 | 1.250 | 1.110 | 1.240 | 1.240 | 222,600 |
| 2026-01-30 | 1.180 | 1.180 | 1.160 | 1.180 | 1.180 | 72,900 |
| 2026-01-29 | 1.190 | 1.190 | 1.160 | 1.170 | 1.170 | 145,200 |
| 2026-01-28 | 1.180 | 1.190 | 1.160 | 1.160 | 1.160 | 48,100 |
| 2026-01-27 | 1.150 | 1.190 | 1.145 | 1.170 | 1.170 | 78,800 |
| 2026-01-26 | 1.200 | 1.200 | 1.120 | 1.135 | 1.135 | 161,000 |
| 2026-01-23 | 1.180 | 1.195 | 1.155 | 1.180 | 1.180 | 148,100 |
| 2026-01-22 | 1.200 | 1.200 | 1.155 | 1.180 | 1.180 | 98,200 |
| 2026-01-21 | 1.110 | 1.190 | 1.080 | 1.190 | 1.190 | 268,400 |
| 2026-01-20 | 1.160 | 1.170 | 1.090 | 1.120 | 1.120 | 538,300 |
| 2026-01-19 | 1.170 | 1.180 | 1.150 | 1.170 | 1.170 | 67,343 |
| 2026-01-16 | 1.210 | 1.210 | 1.160 | 1.180 | 1.180 | 147,896 |
| 2026-01-15 | 1.230 | 1.230 | 1.180 | 1.200 | 1.200 | 137,176 |
| 2026-01-14 | 1.230 | 1.260 | 1.220 | 1.220 | 1.220 | 159,399 |
| 2026-01-13 | 1.340 | 1.340 | 1.230 | 1.240 | 1.240 | 232,150 |
| 2026-01-12 | 1.300 | 1.340 | 1.250 | 1.290 | 1.290 | 191,083 |
| 2026-01-09 | 1.260 | 1.300 | 1.260 | 1.290 | 1.290 | 150,623 |
| 2026-01-08 | 1.270 | 1.270 | 1.220 | 1.240 | 1.240 | 121,855 |
| 2026-01-07 | 1.270 | 1.280 | 1.245 | 1.260 | 1.260 | 193,371 |
| 2026-01-06 | 1.330 | 1.330 | 1.250 | 1.290 | 1.290 | 145,866 |
| 2026-01-05 | 1.330 | 1.380 | 1.250 | 1.300 | 1.300 | 291,741 |
| 2026-01-02 | 1.240 | 1.340 | 1.200 | 1.300 | 1.300 | 332,563 |
| 2025-12-31 | 1.280 | 1.280 | 1.180 | 1.200 | 1.200 | 413,549 |
| 2025-12-30 | 1.180 | 1.270 | 1.170 | 1.250 | 1.250 | 803,920 |
| 2025-12-29 | 1.150 | 1.180 | 1.130 | 1.180 | 1.180 | 298,567 |
| 2025-12-24 | 1.160 | 1.160 | 1.130 | 1.145 | 1.145 | 61,399 |
| 2025-12-23 | 1.150 | 1.170 | 1.130 | 1.160 | 1.160 | 232,401 |
| 2025-12-22 | 1.160 | 1.190 | 1.120 | 1.160 | 1.160 | 830,623 |
| 2025-12-19 | 1.170 | 1.200 | 1.150 | 1.160 | 1.160 | 301,511 |
| 2025-12-18 | 1.220 | 1.270 | 1.150 | 1.160 | 1.160 | 555,725 |
| 2025-12-17 | 1.220 | 1.290 | 1.220 | 1.230 | 1.230 | 339,503 |
| 2025-12-16 | 1.250 | 1.250 | 1.210 | 1.210 | 1.210 | 263,534 |
| 2025-12-15 | 1.320 | 1.320 | 1.220 | 1.250 | 1.250 | 132,281 |
| 2025-12-12 | 1.290 | 1.340 | 1.270 | 1.270 | 1.270 | 292,214 |
| 2025-12-11 | 1.230 | 1.310 | 1.170 | 1.300 | 1.300 | 641,951 |
| 2025-12-10 | 1.210 | 1.260 | 1.200 | 1.230 | 1.230 | 528,324 |
| 2025-12-09 | 1.250 | 1.270 | 1.200 | 1.220 | 1.220 | 1,429,773 |
| 2025-12-08 | 1.370 | 1.370 | 1.250 | 1.270 | 1.270 | 1,469,520 |
| 2025-12-05 | 1.380 | 1.410 | 1.350 | 1.360 | 1.360 | 495,427 |
| 2025-12-04 | 1.380 | 1.405 | 1.350 | 1.370 | 1.370 | 593,875 |
| 2025-12-03 | 1.430 | 1.430 | 1.340 | 1.380 | 1.380 | 1,077,742 |
| 2025-12-02 | 1.420 | 1.560 | 1.370 | 1.420 | 1.420 | 1,115,341 |
| 2025-12-01 | 1.420 | 1.460 | 1.300 | 1.440 | 1.440 | 1,413,770 |
| 2025-11-28 | 1.730 | 1.730 | 1.380 | 1.410 | 1.410 | 3,463,662 |
| 2025-11-27 | 2.090 | 2.090 | 1.910 | 1.910 | 1.910 | 242,605 |
| 2025-11-26 | 2.000 | 2.010 | 1.910 | 2.000 | 2.000 | 176,089 |
| 2025-11-25 | 1.960 | 2.040 | 1.900 | 1.980 | 1.980 | 275,976 |
| 2025-11-24 | 1.850 | 1.960 | 1.795 | 1.920 | 1.920 | 220,817 |
| 2025-11-21 | 1.800 | 1.900 | 1.770 | 1.850 | 1.850 | 269,380 |
| 2025-11-20 | 1.760 | 1.920 | 1.730 | 1.730 | 1.730 | 422,176 |
| 2025-11-19 | 1.790 | 1.830 | 1.685 | 1.730 | 1.730 | 412,738 |
| 2025-11-18 | 1.830 | 1.830 | 1.750 | 1.750 | 1.750 | 438,014 |
| 2025-11-17 | 1.920 | 1.960 | 1.830 | 1.860 | 1.860 | 343,033 |
| 2025-11-14 | 1.880 | 2.040 | 1.760 | 1.900 | 1.900 | 460,246 |
| 2025-11-13 | 2.030 | 2.060 | 1.900 | 1.900 | 1.900 | 398,333 |
| 2025-11-12 | 2.020 | 2.110 | 2.020 | 2.060 | 2.060 | 189,430 |
| 2025-11-11 | 2.100 | 2.120 | 2.020 | 2.030 | 2.030 | 275,178 |
| 2025-11-10 | 2.230 | 2.270 | 2.100 | 2.110 | 2.110 | 329,295 |
| 2025-11-07 | 2.240 | 2.310 | 2.110 | 2.190 | 2.190 | 341,202 |
| 2025-11-06 | 2.380 | 2.380 | 2.200 | 2.220 | 2.220 | 299,701 |
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.