ZTEST Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.380	0.380	0.380	0.380	0.380	11,250
2026-07-21	0.370	0.385	0.370	0.385	0.385	51,400
2026-07-20	0.370	0.370	0.365	0.365	0.365	47,500
2026-07-17	0.370	0.370	0.355	0.360	0.360	27,520
2026-07-16	0.380	0.380	0.370	0.370	0.370	26,638
2026-07-15	0.370	0.385	0.370	0.380	0.380	8,750
2026-07-14	0.370	0.370	0.370	0.370	0.370	0
2026-07-13	0.370	0.370	0.370	0.370	0.370	29,000
2026-07-10	0.370	0.375	0.370	0.375	0.375	1,500
2026-07-09	0.365	0.365	0.365	0.365	0.365	0
2026-07-08	0.360	0.370	0.350	0.365	0.365	106,000
2026-07-07	0.360	0.360	0.360	0.360	0.360	0
2026-07-06	0.380	0.380	0.360	0.360	0.360	45,500
2026-07-03	0.360	0.360	0.360	0.360	0.360	61,500
2026-07-02	0.350	0.360	0.350	0.355	0.355	19,225
2026-06-30	0.350	0.350	0.340	0.340	0.340	3,503
2026-06-29	0.340	0.350	0.320	0.320	0.320	127,833
2026-06-26	0.340	0.355	0.335	0.345	0.345	81,150
2026-06-25	0.370	0.370	0.335	0.335	0.335	157,821
2026-06-24	0.375	0.375	0.375	0.375	0.375	41,500
2026-06-23	0.375	0.380	0.375	0.375	0.375	23,500
2026-06-22	0.380	0.385	0.370	0.385	0.385	83,640
2026-06-19	0.385	0.385	0.380	0.380	0.380	57,335
2026-06-18	0.360	0.390	0.360	0.385	0.385	544,372
2026-06-17	0.360	0.360	0.350	0.350	0.350	59,015
2026-06-16	0.360	0.370	0.360	0.370	0.370	17,005
2026-06-15	0.360	0.370	0.340	0.370	0.370	81,717
2026-06-12	0.340	0.340	0.340	0.340	0.340	1,700
2026-06-11	0.350	0.350	0.350	0.350	0.350	0
2026-06-10	0.360	0.360	0.345	0.350	0.350	1,500
2026-06-09	0.345	0.345	0.340	0.340	0.340	23,000
2026-06-08	0.345	0.345	0.340	0.340	0.340	55,900
2026-06-05	0.345	0.345	0.340	0.340	0.340	249,878
2026-06-04	0.335	0.340	0.335	0.340	0.340	5,938
2026-06-03	0.320	0.345	0.320	0.325	0.325	90,500
2026-06-02	0.320	0.335	0.320	0.320	0.320	69,976
2026-06-01	0.340	0.340	0.340	0.340	0.340	8,050
2026-05-29	0.340	0.340	0.340	0.340	0.340	21,800
2026-05-28	0.350	0.355	0.340	0.340	0.340	56,132
2026-05-27	0.350	0.355	0.350	0.350	0.350	48,100
2026-05-26	0.345	0.350	0.345	0.350	0.350	36,700
2026-05-25	0.350	0.360	0.350	0.350	0.350	45,000
2026-05-22	0.320	0.320	0.320	0.320	0.320	12,000
2026-05-21	0.320	0.320	0.320	0.320	0.320	5,000
2026-05-20	0.320	0.340	0.320	0.340	0.340	50,500
2026-05-19	0.310	0.320	0.310	0.320	0.320	9,000
2026-05-15	0.310	0.310	0.310	0.310	0.310	6,300
2026-05-14	0.320	0.320	0.320	0.320	0.320	0
2026-05-13	0.320	0.320	0.320	0.320	0.320	0
2026-05-12	0.325	0.325	0.320	0.320	0.320	3,500
2026-05-11	0.335	0.335	0.310	0.310	0.310	171,000
2026-05-08	0.335	0.335	0.330	0.330	0.330	10,865
2026-05-07	0.350	0.350	0.350	0.350	0.350	600
2026-05-06	0.335	0.335	0.330	0.330	0.330	18,500
2026-05-05	0.335	0.335	0.330	0.330	0.330	20,500
2026-05-04	0.355	0.355	0.355	0.355	0.355	13,950
2026-05-01	0.345	0.345	0.340	0.340	0.340	76,500
2026-04-30	0.330	0.350	0.330	0.350	0.350	126,500
2026-04-29	0.335	0.345	0.335	0.345	0.345	13,000
2026-04-28	0.355	0.355	0.355	0.355	0.355	500

← NewerPage 2 of 21 · 1,256 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.