ZTEST Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.420	0.430	0.415	0.420	0.420	170,500
2026-10-16	0.420	0.430	0.420	0.430	0.430	39,109
2026-10-15	0.430	0.430	0.410	0.430	0.430	203,525
2026-10-14	0.440	0.440	0.435	0.435	0.435	10,500
2026-10-13	0.440	0.445	0.435	0.440	0.440	134,883
2026-10-09	0.400	0.440	0.400	0.435	0.435	166,050
2026-10-08	0.405	0.415	0.395	0.415	0.415	130,000
2026-10-07	0.425	0.430	0.380	0.405	0.405	307,575
2026-10-06	0.405	0.415	0.400	0.415	0.415	65,702
2026-10-05	0.420	0.425	0.395	0.410	0.410	309,670
2026-10-02	0.420	0.420	0.415	0.415	0.415	14,415
2026-10-01	0.430	0.430	0.415	0.425	0.425	38,500
2026-09-30	0.425	0.430	0.420	0.430	0.430	31,465
2026-09-29	0.420	0.425	0.420	0.420	0.420	10,530
2026-09-28	0.420	0.425	0.410	0.410	0.410	74,520
2026-09-25	0.420	0.420	0.415	0.420	0.420	31,114
2026-09-24	0.430	0.430	0.430	0.430	0.430	1,000
2026-09-23	0.415	0.430	0.410	0.430	0.430	89,007
2026-09-22	0.405	0.405	0.400	0.405	0.405	49,500
2026-09-21	0.415	0.415	0.400	0.400	0.400	59,010
2026-09-18	0.410	0.410	0.405	0.405	0.405	67,554
2026-09-17	0.410	0.415	0.410	0.415	0.415	23,244
2026-09-16	0.415	0.420	0.405	0.405	0.405	96,891
2026-09-15	0.410	0.410	0.410	0.410	0.410	20,600
2026-09-14	0.420	0.440	0.410	0.410	0.410	108,141
2026-09-11	0.445	0.445	0.420	0.430	0.430	46,667
2026-09-10	0.425	0.435	0.420	0.420	0.420	84,000
2026-09-09	0.445	0.445	0.420	0.430	0.430	68,500
2026-09-08	0.445	0.450	0.435	0.435	0.435	18,700
2026-09-04	0.430	0.430	0.430	0.430	0.430	5,095
2026-09-03	0.460	0.470	0.420	0.425	0.425	411,543
2026-09-02	0.480	0.480	0.460	0.460	0.460	76,000
2026-09-01	0.460	0.480	0.450	0.480	0.480	37,528
2026-08-31	0.455	0.465	0.450	0.460	0.460	26,270
2026-08-28	0.450	0.450	0.440	0.450	0.450	171,000
2026-08-27	0.450	0.460	0.450	0.460	0.460	8,500
2026-08-26	0.450	0.460	0.450	0.450	0.450	40,349
2026-08-25	0.465	0.465	0.440	0.440	0.440	58,000
2026-08-24	0.460	0.465	0.445	0.445	0.445	113,223
2026-08-21	0.450	0.450	0.450	0.450	0.450	6,400
2026-08-20	0.460	0.460	0.440	0.450	0.450	46,760
2026-08-19	0.465	0.470	0.450	0.460	0.460	105,564
2026-08-18	0.455	0.470	0.445	0.445	0.445	180,350
2026-08-17	0.455	0.480	0.455	0.460	0.460	213,200
2026-08-14	0.450	0.480	0.440	0.480	0.480	290,291
2026-08-13	0.435	0.465	0.435	0.455	0.455	546,741
2026-08-12	0.435	0.440	0.420	0.440	0.440	69,500
2026-08-11	0.420	0.430	0.420	0.420	0.420	410,907
2026-08-10	0.430	0.430	0.405	0.415	0.415	122,730
2026-08-07	0.450	0.455	0.435	0.435	0.435	318,218
2026-08-06	0.445	0.450	0.430	0.450	0.450	130,412
2026-08-05	0.410	0.460	0.410	0.440	0.440	472,402
2026-08-04	0.420	0.425	0.410	0.415	0.415	170,834
2026-07-31	0.400	0.420	0.400	0.415	0.415	1,068,883
2026-07-30	0.395	0.405	0.395	0.400	0.400	341,515
2026-07-29	0.405	0.405	0.390	0.390	0.390	195,370
2026-07-28	0.400	0.415	0.395	0.405	0.405	322,979
2026-07-27	0.390	0.400	0.390	0.400	0.400	57,951
2026-07-24	0.380	0.380	0.380	0.380	0.380	13,100
2026-07-23	0.380	0.390	0.375	0.390	0.390	38,000

Page 1 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.