ZTEST Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.345	0.350	0.345	0.350	0.350	127,103
2026-04-24	0.315	0.315	0.315	0.315	0.315	0
2026-04-23	0.325	0.325	0.310	0.315	0.315	50,000
2026-04-22	0.330	0.330	0.320	0.320	0.320	90,425
2026-04-21	0.310	0.310	0.310	0.310	0.310	12,000
2026-04-20	0.340	0.340	0.310	0.310	0.310	85,843
2026-04-17	0.340	0.360	0.330	0.360	0.360	126,086
2026-04-16	0.320	0.385	0.320	0.340	0.340	471,733
2026-04-15	0.325	0.330	0.320	0.330	0.330	33,100
2026-04-14	0.320	0.320	0.320	0.320	0.320	49,205
2026-04-13	0.320	0.325	0.320	0.320	0.320	75,000
2026-04-10	0.300	0.320	0.295	0.320	0.320	139,652
2026-04-09	0.300	0.300	0.290	0.290	0.290	14,333
2026-04-08	0.300	0.300	0.280	0.295	0.295	72,000
2026-04-07	0.295	0.295	0.285	0.295	0.295	52,146
2026-04-06	0.300	0.300	0.295	0.295	0.295	10,000
2026-04-02	0.290	0.290	0.290	0.290	0.290	1,583
2026-04-01	0.295	0.300	0.285	0.300	0.300	318,000
2026-03-31	0.290	0.290	0.290	0.290	0.290	0
2026-03-30	0.290	0.290	0.290	0.290	0.290	40,789
2026-03-27	0.310	0.310	0.280	0.285	0.285	273,885
2026-03-26	0.310	0.320	0.310	0.320	0.320	28,000
2026-03-25	0.325	0.330	0.320	0.320	0.320	64,708
2026-03-24	0.310	0.320	0.310	0.320	0.320	64,551
2026-03-23	0.300	0.310	0.300	0.300	0.300	26,200
2026-03-20	0.300	0.305	0.300	0.305	0.305	52,000
2026-03-19	0.290	0.300	0.290	0.300	0.300	12,500
2026-03-18	0.305	0.305	0.305	0.305	0.305	38,562
2026-03-17	0.290	0.300	0.290	0.300	0.300	94,700
2026-03-16	0.285	0.300	0.280	0.300	0.300	168,400
2026-03-13	0.285	0.285	0.285	0.285	0.285	92,550
2026-03-12	0.295	0.295	0.295	0.295	0.295	0
2026-03-11	0.295	0.295	0.280	0.295	0.295	9,000
2026-03-10	0.285	0.295	0.285	0.295	0.295	9,500
2026-03-09	0.290	0.290	0.290	0.290	0.290	2,050
2026-03-06	0.285	0.290	0.285	0.290	0.290	99,700
2026-03-05	0.300	0.300	0.290	0.290	0.290	76,000
2026-03-04	0.300	0.300	0.290	0.290	0.290	56,500
2026-03-03	0.300	0.300	0.295	0.300	0.300	53,035
2026-03-02	0.300	0.305	0.300	0.305	0.305	87,730
2026-02-27	0.320	0.335	0.300	0.300	0.300	1,082,296
2026-02-26	0.315	0.320	0.310	0.320	0.320	96,166
2026-02-25	0.310	0.315	0.310	0.315	0.315	7,500
2026-02-24	0.300	0.310	0.300	0.310	0.310	35,454
2026-02-23	0.315	0.315	0.300	0.300	0.300	117,661
2026-02-20	0.315	0.315	0.315	0.315	0.315	0
2026-02-19	0.315	0.315	0.310	0.315	0.315	43,000
2026-02-18	0.315	0.315	0.310	0.310	0.310	8,800
2026-02-17	0.310	0.310	0.295	0.295	0.295	107,540
2026-02-13	0.300	0.320	0.300	0.320	0.320	86,500
2026-02-12	0.310	0.310	0.300	0.300	0.300	70,500
2026-02-11	0.320	0.320	0.320	0.320	0.320	0
2026-02-10	0.320	0.320	0.310	0.320	0.320	63,000
2026-02-09	0.285	0.320	0.280	0.320	0.320	383,881
2026-02-06	0.290	0.290	0.285	0.285	0.285	36,500
2026-02-05	0.300	0.300	0.285	0.290	0.290	8,500
2026-02-04	0.305	0.305	0.300	0.300	0.300	22,600
2026-02-03	0.300	0.305	0.295	0.300	0.300	39,500
2026-02-02	0.300	0.300	0.300	0.300	0.300	13,034
2026-01-30	0.285	0.300	0.285	0.300	0.300	7,610

← NewerPage 3 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.