Zoomd Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	2.220	2.410	2.170	2.350	2.350	239,769
2025-11-04	2.400	2.400	2.220	2.250	2.250	361,680
2025-11-03	2.420	2.450	2.250	2.420	2.420	356,074
2025-10-31	2.410	2.540	2.300	2.370	2.370	346,218
2025-10-30	2.320	2.380	2.210	2.310	2.310	255,111
2025-10-29	2.590	2.590	2.300	2.320	2.320	275,612
2025-10-28	2.490	2.590	2.380	2.500	2.500	146,399
2025-10-27	2.620	2.660	2.450	2.460	2.460	179,921
2025-10-24	2.610	2.700	2.540	2.620	2.620	440,590
2025-10-23	2.580	2.740	2.250	2.620	2.620	419,306
2025-10-22	2.210	2.450	2.090	2.450	2.450	440,460
2025-10-21	2.130	2.390	2.130	2.230	2.230	389,317
2025-10-20	2.060	2.170	2.060	2.130	2.130	132,724
2025-10-17	2.150	2.150	2.030	2.030	2.030	125,061
2025-10-16	2.200	2.200	2.030	2.080	2.080	174,491
2025-10-15	2.140	2.170	2.070	2.160	2.160	152,044
2025-10-14	2.100	2.210	2.050	2.140	2.140	561,483
2025-10-10	2.050	2.130	1.970	2.020	2.020	414,767
2025-10-09	2.070	2.080	1.850	2.070	2.070	341,959
2025-10-08	2.070	2.120	2.060	2.070	2.070	85,197
2025-10-07	2.060	2.090	2.030	2.050	2.050	163,596
2025-10-06	2.160	2.160	2.020	2.100	2.100	293,786
2025-10-03	2.170	2.180	2.130	2.170	2.170	93,487
2025-10-02	2.150	2.170	2.030	2.160	2.160	250,279
2025-10-01	2.240	2.240	2.080	2.090	2.090	218,502
2025-09-30	2.280	2.300	2.150	2.190	2.190	204,607
2025-09-29	2.200	2.270	2.120	2.260	2.260	226,551
2025-09-26	2.170	2.190	2.120	2.180	2.180	150,998
2025-09-25	2.310	2.310	2.140	2.190	2.190	119,881
2025-09-24	2.220	2.310	2.150	2.260	2.260	145,456
2025-09-23	2.190	2.240	2.110	2.140	2.140	223,799
2025-09-22	2.190	2.190	2.130	2.170	2.170	81,242
2025-09-19	2.230	2.290	2.165	2.180	2.180	102,138
2025-09-18	2.130	2.260	2.090	2.170	2.170	124,533
2025-09-17	2.200	2.200	2.080	2.120	2.120	175,746
2025-09-16	2.340	2.340	2.160	2.180	2.180	131,847
2025-09-15	2.110	2.310	2.100	2.300	2.300	224,660
2025-09-12	2.060	2.120	2.000	2.120	2.120	121,786
2025-09-11	2.070	2.130	2.050	2.050	2.050	78,335
2025-09-10	2.130	2.160	2.080	2.080	2.080	103,159
2025-09-09	2.050	2.140	2.050	2.130	2.130	115,272
2025-09-08	2.090	2.100	1.980	2.050	2.050	412,311
2025-09-05	2.080	2.210	2.050	2.100	2.100	226,809
2025-09-04	2.210	2.230	2.080	2.130	2.130	304,119
2025-09-03	2.300	2.310	2.200	2.230	2.230	199,658
2025-09-02	2.250	2.300	2.170	2.260	2.260	191,165
2025-08-29	2.180	2.240	2.160	2.180	2.180	199,185
2025-08-28	2.340	2.340	2.200	2.230	2.230	320,123
2025-08-27	2.480	2.480	2.270	2.300	2.300	547,491
2025-08-26	2.220	2.490	2.220	2.470	2.470	624,906
2025-08-25	2.070	2.380	2.030	2.260	2.260	730,466
2025-08-22	2.040	2.140	2.030	2.040	2.040	280,649
2025-08-21	2.030	2.180	1.910	2.060	2.060	399,049
2025-08-20	2.180	2.190	2.050	2.050	2.050	360,267
2025-08-19	2.090	2.240	1.950	2.120	2.120	819,137
2025-08-18	1.950	2.150	1.785	2.050	2.050	963,783
2025-08-15	1.700	1.820	1.660	1.820	1.820	689,875
2025-08-14	1.590	1.830	1.580	1.660	1.660	1,559,823
2025-08-13	1.520	1.520	1.420	1.450	1.450	319,459
2025-08-12	1.440	1.490	1.380	1.480	1.480	468,070

← NewerPage 5 of 21 · 1,255 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.