ZTEST Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.330	0.330	0.285	0.300	0.300	581,966
2024-11-18	0.340	0.340	0.320	0.325	0.325	139,976
2024-11-15	0.315	0.340	0.315	0.320	0.320	116,000
2024-11-14	0.335	0.340	0.325	0.325	0.325	535,469
2024-11-13	0.340	0.340	0.325	0.325	0.325	201,020
2024-11-12	0.370	0.375	0.330	0.340	0.340	361,824
2024-11-11	0.365	0.365	0.345	0.350	0.350	123,278
2024-11-08	0.365	0.370	0.360	0.360	0.360	47,673
2024-11-07	0.370	0.370	0.355	0.360	0.360	73,588
2024-11-06	0.370	0.380	0.350	0.350	0.350	134,900
2024-11-05	0.360	0.375	0.360	0.375	0.375	38,101
2024-11-04	0.370	0.380	0.355	0.355	0.355	135,676
2024-11-01	0.380	0.390	0.375	0.380	0.380	173,500
2024-10-31	0.380	0.390	0.365	0.380	0.380	80,740
2024-10-30	0.385	0.385	0.365	0.370	0.370	123,206
2024-10-29	0.395	0.395	0.370	0.380	0.380	214,629
2024-10-28	0.355	0.400	0.340	0.400	0.400	1,531,309
2024-10-25	0.310	0.310	0.305	0.305	0.305	13,206
2024-10-24	0.300	0.310	0.290	0.290	0.290	47,500
2024-10-23	0.280	0.300	0.280	0.300	0.300	7,800
2024-10-22	0.295	0.295	0.285	0.285	0.285	150,500
2024-10-21	0.300	0.300	0.295	0.295	0.295	135,000
2024-10-18	0.290	0.295	0.290	0.295	0.295	10,079
2024-10-17	0.290	0.305	0.290	0.305	0.305	70,500
2024-10-16	0.300	0.300	0.300	0.300	0.300	0
2024-10-15	0.300	0.300	0.285	0.300	0.300	84,900
2024-10-11	0.295	0.300	0.290	0.300	0.300	159,850
2024-10-10	0.310	0.310	0.295	0.310	0.310	3,750
2024-10-09	0.310	0.310	0.295	0.295	0.295	176,000
2024-10-08	0.320	0.320	0.300	0.320	0.320	39,687
2024-10-07	0.285	0.330	0.285	0.320	0.320	408,671
2024-10-04	0.280	0.285	0.270	0.285	0.285	225,822
2024-10-03	0.280	0.280	0.260	0.275	0.275	137,879
2024-10-02	0.285	0.285	0.270	0.280	0.280	306,821
2024-10-01	0.290	0.295	0.275	0.295	0.295	208,785
2024-09-30	0.290	0.290	0.270	0.280	0.280	363,543
2024-09-27	0.335	0.335	0.295	0.295	0.295	235,714
2024-09-26	0.310	0.365	0.310	0.335	0.335	630,650
2024-09-25	0.290	0.330	0.290	0.310	0.310	161,967
2024-09-24	0.290	0.290	0.280	0.285	0.285	100,450
2024-09-23	0.285	0.290	0.285	0.285	0.285	32,500
2024-09-20	0.270	0.290	0.270	0.275	0.275	93,500
2024-09-19	0.275	0.280	0.260	0.275	0.275	88,200
2024-09-18	0.275	0.280	0.265	0.265	0.265	95,500
2024-09-17	0.275	0.280	0.270	0.280	0.280	15,500
2024-09-16	0.285	0.290	0.275	0.275	0.275	115,066
2024-09-13	0.285	0.285	0.270	0.280	0.280	146,394
2024-09-12	0.275	0.275	0.270	0.275	0.275	47,000
2024-09-11	0.280	0.280	0.270	0.270	0.270	116,000
2024-09-10	0.260	0.260	0.260	0.260	0.260	1,500
2024-09-09	0.275	0.280	0.275	0.280	0.280	128,274
2024-09-06	0.255	0.275	0.255	0.275	0.275	153,200
2024-09-05	0.255	0.260	0.255	0.260	0.260	5,000
2024-09-04	0.260	0.260	0.250	0.250	0.250	75,000
2024-09-03	0.245	0.270	0.245	0.270	0.270	8,853
2024-08-30	0.250	0.255	0.245	0.255	0.255	25,200
2024-08-29	0.260	0.265	0.250	0.255	0.255	165,900
2024-08-28	0.265	0.270	0.255	0.255	0.255	17,900
2024-08-27	0.265	0.265	0.260	0.260	0.260	39,000
2024-08-26	0.265	0.265	0.255	0.255	0.255	32,200

← NewerPage 9 of 21 · 1,255 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.