ZTEST Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.360	0.385	0.350	0.355	0.355	150,500
2025-02-13	0.365	0.380	0.360	0.375	0.375	55,500
2025-02-12	0.380	0.385	0.360	0.360	0.360	47,500
2025-02-11	0.375	0.390	0.350	0.385	0.385	109,172
2025-02-10	0.390	0.390	0.350	0.350	0.350	147,718
2025-02-07	0.385	0.395	0.380	0.390	0.390	96,501
2025-02-06	0.380	0.395	0.360	0.375	0.375	137,580
2025-02-05	0.395	0.400	0.380	0.395	0.395	134,026
2025-02-04	0.380	0.400	0.380	0.400	0.400	50,000
2025-02-03	0.335	0.395	0.335	0.395	0.395	246,112
2025-01-31	0.410	0.415	0.395	0.400	0.400	91,200
2025-01-30	0.400	0.410	0.400	0.400	0.400	186,147
2025-01-29	0.400	0.410	0.395	0.405	0.405	181,250
2025-01-28	0.400	0.405	0.385	0.395	0.395	124,779
2025-01-27	0.405	0.415	0.395	0.415	0.415	256,335
2025-01-24	0.405	0.405	0.400	0.405	0.405	95,708
2025-01-23	0.395	0.410	0.380	0.405	0.405	134,225
2025-01-22	0.430	0.430	0.385	0.395	0.395	262,656
2025-01-21	0.380	0.425	0.380	0.415	0.415	221,850
2025-01-20	0.390	0.400	0.385	0.400	0.400	131,977
2025-01-17	0.415	0.420	0.390	0.400	0.400	203,903
2025-01-16	0.420	0.440	0.400	0.440	0.440	272,341
2025-01-15	0.455	0.460	0.410	0.430	0.430	225,017
2025-01-14	0.450	0.460	0.430	0.455	0.455	242,999
2025-01-13	0.445	0.470	0.440	0.455	0.455	213,589
2025-01-10	0.465	0.465	0.435	0.445	0.445	155,028
2025-01-09	0.445	0.465	0.440	0.465	0.465	95,905
2025-01-08	0.465	0.465	0.435	0.445	0.445	48,717
2025-01-07	0.440	0.470	0.425	0.465	0.465	128,295
2025-01-06	0.460	0.470	0.440	0.450	0.450	180,871
2025-01-03	0.430	0.465	0.410	0.460	0.460	342,690
2025-01-02	0.430	0.450	0.415	0.430	0.430	115,332
2024-12-31	0.420	0.470	0.380	0.445	0.445	174,356
2024-12-30	0.395	0.420	0.375	0.400	0.400	447,569
2024-12-27	0.345	0.370	0.340	0.370	0.370	550,835
2024-12-24	0.345	0.345	0.345	0.345	0.345	0
2024-12-23	0.340	0.350	0.330	0.345	0.345	218,631
2024-12-20	0.330	0.340	0.305	0.340	0.340	216,943
2024-12-19	0.320	0.340	0.300	0.330	0.330	349,621
2024-12-18	0.330	0.335	0.295	0.320	0.320	601,439
2024-12-17	0.345	0.345	0.330	0.330	0.330	323,724
2024-12-16	0.335	0.340	0.310	0.335	0.335	392,122
2024-12-13	0.340	0.345	0.310	0.335	0.335	203,634
2024-12-12	0.340	0.340	0.335	0.340	0.340	65,789
2024-12-11	0.335	0.345	0.330	0.340	0.340	88,050
2024-12-10	0.350	0.350	0.335	0.350	0.350	106,508
2024-12-09	0.325	0.355	0.325	0.350	0.350	148,579
2024-12-06	0.355	0.355	0.315	0.345	0.345	86,741
2024-12-05	0.320	0.355	0.320	0.330	0.330	282,731
2024-12-04	0.360	0.360	0.320	0.320	0.320	123,105
2024-12-03	0.350	0.360	0.325	0.340	0.340	211,596
2024-12-02	0.330	0.360	0.315	0.350	0.350	495,785
2024-11-29	0.320	0.330	0.315	0.330	0.330	375,100
2024-11-28	0.305	0.310	0.300	0.305	0.305	165,090
2024-11-27	0.310	0.310	0.295	0.305	0.305	540,735
2024-11-26	0.320	0.325	0.305	0.310	0.310	675,450
2024-11-25	0.330	0.335	0.310	0.325	0.325	549,279
2024-11-22	0.310	0.335	0.310	0.325	0.325	136,254
2024-11-21	0.315	0.315	0.310	0.310	0.310	3,750
2024-11-20	0.310	0.310	0.285	0.310	0.310	190,179

← NewerPage 8 of 21 · 1,257 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.