Zoomd Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 1.370 | 1.420 | 1.350 | 1.380 | 1.380 | 659,973 |
| 2025-08-08 | 1.320 | 1.350 | 1.290 | 1.350 | 1.350 | 137,900 |
| 2025-08-07 | 1.290 | 1.300 | 1.240 | 1.270 | 1.270 | 160,828 |
| 2025-08-06 | 1.280 | 1.290 | 1.270 | 1.290 | 1.290 | 68,993 |
| 2025-08-05 | 1.260 | 1.300 | 1.260 | 1.290 | 1.290 | 188,738 |
| 2025-08-01 | 1.260 | 1.310 | 1.260 | 1.290 | 1.290 | 120,078 |
| 2025-07-31 | 1.340 | 1.370 | 1.210 | 1.240 | 1.240 | 313,803 |
| 2025-07-30 | 1.390 | 1.390 | 1.270 | 1.300 | 1.300 | 118,211 |
| 2025-07-29 | 1.370 | 1.370 | 1.310 | 1.350 | 1.350 | 159,738 |
| 2025-07-28 | 1.400 | 1.400 | 1.330 | 1.350 | 1.350 | 234,929 |
| 2025-07-25 | 1.420 | 1.420 | 1.370 | 1.400 | 1.400 | 111,960 |
| 2025-07-24 | 1.430 | 1.440 | 1.390 | 1.425 | 1.425 | 91,351 |
| 2025-07-23 | 1.420 | 1.440 | 1.410 | 1.430 | 1.430 | 30,154 |
| 2025-07-22 | 1.390 | 1.430 | 1.370 | 1.420 | 1.420 | 84,806 |
| 2025-07-21 | 1.470 | 1.470 | 1.370 | 1.410 | 1.410 | 107,194 |
| 2025-07-18 | 1.470 | 1.470 | 1.420 | 1.420 | 1.420 | 84,182 |
| 2025-07-17 | 1.510 | 1.510 | 1.440 | 1.460 | 1.460 | 114,593 |
| 2025-07-16 | 1.470 | 1.490 | 1.440 | 1.490 | 1.490 | 120,300 |
| 2025-07-15 | 1.410 | 1.490 | 1.400 | 1.480 | 1.480 | 102,076 |
| 2025-07-14 | 1.340 | 1.400 | 1.290 | 1.400 | 1.400 | 166,802 |
| 2025-07-11 | 1.390 | 1.400 | 1.340 | 1.340 | 1.340 | 116,099 |
| 2025-07-10 | 1.440 | 1.440 | 1.360 | 1.400 | 1.400 | 136,270 |
| 2025-07-09 | 1.450 | 1.450 | 1.390 | 1.430 | 1.430 | 109,326 |
| 2025-07-08 | 1.520 | 1.520 | 1.420 | 1.440 | 1.440 | 154,549 |
| 2025-07-07 | 1.510 | 1.550 | 1.460 | 1.520 | 1.520 | 226,590 |
| 2025-07-04 | 1.530 | 1.540 | 1.450 | 1.540 | 1.540 | 157,096 |
| 2025-07-03 | 1.490 | 1.540 | 1.400 | 1.500 | 1.500 | 184,399 |
| 2025-07-02 | 1.500 | 1.540 | 1.440 | 1.500 | 1.500 | 230,398 |
| 2025-06-30 | 1.400 | 1.530 | 1.400 | 1.490 | 1.490 | 612,469 |
| 2025-06-27 | 1.290 | 1.390 | 1.190 | 1.380 | 1.380 | 283,640 |
| 2025-06-26 | 1.230 | 1.290 | 1.180 | 1.290 | 1.290 | 87,499 |
| 2025-06-25 | 1.210 | 1.230 | 1.170 | 1.210 | 1.210 | 114,034 |
| 2025-06-24 | 1.260 | 1.260 | 1.230 | 1.240 | 1.240 | 166,784 |
| 2025-06-23 | 1.180 | 1.250 | 1.150 | 1.250 | 1.250 | 287,567 |
| 2025-06-20 | 1.140 | 1.180 | 1.130 | 1.160 | 1.160 | 282,963 |
| 2025-06-19 | 1.100 | 1.140 | 1.100 | 1.130 | 1.130 | 71,979 |
| 2025-06-18 | 1.150 | 1.180 | 1.110 | 1.160 | 1.160 | 152,672 |
| 2025-06-17 | 1.120 | 1.160 | 1.105 | 1.130 | 1.130 | 66,686 |
| 2025-06-16 | 1.060 | 1.160 | 1.010 | 1.150 | 1.150 | 262,143 |
| 2025-06-13 | 1.080 | 1.080 | 1.040 | 1.070 | 1.070 | 171,506 |
| 2025-06-12 | 1.120 | 1.140 | 1.090 | 1.100 | 1.100 | 73,684 |
| 2025-06-11 | 1.150 | 1.150 | 1.110 | 1.120 | 1.120 | 87,901 |
| 2025-06-10 | 1.110 | 1.180 | 1.080 | 1.160 | 1.160 | 111,946 |
| 2025-06-09 | 1.140 | 1.140 | 1.030 | 1.110 | 1.110 | 327,059 |
| 2025-06-06 | 1.160 | 1.170 | 1.090 | 1.140 | 1.140 | 339,975 |
| 2025-06-05 | 1.230 | 1.230 | 1.150 | 1.160 | 1.160 | 340,337 |
| 2025-06-04 | 1.220 | 1.260 | 1.185 | 1.230 | 1.230 | 136,496 |
| 2025-06-03 | 1.290 | 1.290 | 1.150 | 1.220 | 1.220 | 161,446 |
| 2025-06-02 | 1.280 | 1.280 | 1.200 | 1.250 | 1.250 | 100,689 |
| 2025-05-30 | 1.310 | 1.310 | 1.150 | 1.230 | 1.230 | 214,115 |
| 2025-05-29 | 1.240 | 1.300 | 1.100 | 1.300 | 1.300 | 341,148 |
| 2025-05-28 | 1.230 | 1.240 | 1.100 | 1.240 | 1.240 | 317,304 |
| 2025-05-27 | 1.230 | 1.230 | 1.130 | 1.170 | 1.170 | 221,063 |
| 2025-05-26 | 1.140 | 1.240 | 1.130 | 1.230 | 1.230 | 482,759 |
| 2025-05-23 | 1.010 | 1.110 | 0.970 | 1.090 | 1.090 | 540,257 |
| 2025-05-22 | 0.890 | 1.050 | 0.860 | 1.030 | 1.030 | 1,503,062 |
| 2025-05-21 | 0.820 | 0.900 | 0.810 | 0.810 | 0.810 | 585,076 |
| 2025-05-20 | 0.820 | 0.870 | 0.810 | 0.830 | 0.830 | 409,813 |
| 2025-05-16 | 0.750 | 0.840 | 0.740 | 0.830 | 0.830 | 439,184 |
| 2025-05-15 | 0.780 | 0.780 | 0.740 | 0.740 | 0.740 | 331,720 |
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.