Zoomd Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	0.790	0.790	0.770	0.770	0.770	93,800
2025-02-18	0.830	0.830	0.770	0.770	0.770	122,494
2025-02-14	0.820	0.830	0.790	0.790	0.790	112,720
2025-02-13	0.780	0.830	0.780	0.810	0.810	119,908
2025-02-12	0.800	0.810	0.770	0.770	0.770	45,253
2025-02-11	0.770	0.810	0.770	0.800	0.800	62,443
2025-02-10	0.820	0.820	0.760	0.770	0.770	208,261
2025-02-07	0.760	0.810	0.760	0.800	0.800	164,937
2025-02-06	0.800	0.820	0.730	0.750	0.750	261,262
2025-02-05	0.820	0.830	0.780	0.810	0.810	135,510
2025-02-04	0.820	0.860	0.770	0.840	0.840	66,513
2025-02-03	0.800	0.830	0.720	0.780	0.780	298,509
2025-01-31	0.830	0.850	0.820	0.830	0.830	147,629
2025-01-30	0.890	0.890	0.820	0.840	0.840	141,117
2025-01-29	0.840	0.880	0.840	0.880	0.880	119,471
2025-01-28	0.850	0.870	0.850	0.860	0.860	62,569
2025-01-27	0.870	0.880	0.840	0.850	0.850	91,303
2025-01-24	0.920	0.920	0.880	0.900	0.900	51,533
2025-01-23	0.940	0.940	0.900	0.910	0.910	83,181
2025-01-22	0.920	0.920	0.900	0.910	0.910	58,654
2025-01-21	0.900	0.900	0.870	0.890	0.890	33,220
2025-01-20	0.840	0.900	0.840	0.900	0.900	50,427
2025-01-17	0.870	0.870	0.830	0.840	0.840	43,339
2025-01-16	0.900	0.900	0.840	0.860	0.860	70,694
2025-01-15	0.900	0.910	0.830	0.900	0.900	236,643
2025-01-14	0.820	0.980	0.800	0.950	0.950	745,089
2025-01-13	0.770	0.830	0.770	0.830	0.830	504,025
2025-01-10	0.780	0.790	0.770	0.770	0.770	88,618
2025-01-09	0.790	0.790	0.760	0.780	0.780	69,523
2025-01-08	0.800	0.805	0.760	0.770	0.770	189,166
2025-01-07	0.770	0.820	0.770	0.810	0.810	174,353
2025-01-06	0.800	0.810	0.750	0.780	0.780	374,780
2025-01-03	0.830	0.840	0.800	0.800	0.800	209,139
2025-01-02	0.830	0.850	0.790	0.850	0.850	501,114
2024-12-31	0.880	0.880	0.800	0.830	0.830	94,055
2024-12-30	0.830	0.860	0.770	0.850	0.850	302,352
2024-12-27	0.880	0.880	0.810	0.820	0.820	440,147
2024-12-24	0.790	0.870	0.740	0.870	0.870	204,473
2024-12-23	0.810	0.810	0.770	0.800	0.800	138,754
2024-12-20	0.750	0.850	0.750	0.800	0.800	241,839
2024-12-19	0.820	0.820	0.750	0.760	0.760	200,262
2024-12-18	0.850	0.850	0.790	0.790	0.790	210,708
2024-12-17	0.870	0.900	0.820	0.840	0.840	293,469
2024-12-16	0.800	0.880	0.770	0.860	0.860	413,742
2024-12-13	0.750	0.750	0.740	0.750	0.750	76,982
2024-12-12	0.750	0.770	0.700	0.750	0.750	173,699
2024-12-11	0.780	0.790	0.730	0.760	0.760	269,022
2024-12-10	0.790	0.790	0.730	0.770	0.770	156,370
2024-12-09	0.770	0.790	0.710	0.790	0.790	245,135
2024-12-06	0.760	0.780	0.730	0.780	0.780	305,118
2024-12-05	0.810	0.810	0.740	0.760	0.760	262,961
2024-12-04	0.810	0.860	0.800	0.800	0.800	251,663
2024-12-03	0.860	0.860	0.800	0.800	0.800	295,717
2024-12-02	0.800	0.910	0.760	0.840	0.840	436,429
2024-11-29	0.890	1.000	0.690	0.800	0.800	1,624,110
2024-11-28	0.580	0.720	0.570	0.620	0.620	330,523
2024-11-27	0.580	0.580	0.540	0.570	0.570	188,282
2024-11-26	0.540	0.540	0.510	0.530	0.530	93,187
2024-11-25	0.510	0.540	0.495	0.530	0.530	108,383
2024-11-22	0.500	0.510	0.485	0.495	0.495	85,900

← NewerPage 8 of 22 · 1,261 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.