Zoomd Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	0.265	0.265	0.265	0.265	0.265	7,200
2022-09-27	0.270	0.270	0.260	0.265	0.265	19,000
2022-09-26	0.290	0.290	0.255	0.265	0.265	37,042
2022-09-23	0.305	0.305	0.260	0.265	0.265	11,595
2022-09-22	0.270	0.290	0.265	0.270	0.270	91,050
2022-09-21	0.290	0.310	0.280	0.310	0.310	13,740
2022-09-20	0.285	0.300	0.285	0.290	0.290	27,100
2022-09-19	0.290	0.310	0.290	0.300	0.300	15,206
2022-09-16	0.310	0.310	0.300	0.310	0.310	46,502
2022-09-15	0.330	0.330	0.320	0.320	0.320	5,500
2022-09-14	0.350	0.350	0.325	0.330	0.330	39,641
2022-09-13	0.360	0.360	0.355	0.355	0.355	21,725
2022-09-12	0.360	0.360	0.360	0.360	0.360	9,040
2022-09-09	0.355	0.370	0.355	0.360	0.360	26,062
2022-09-08	0.380	0.385	0.360	0.360	0.360	24,700
2022-09-07	0.370	0.370	0.360	0.365	0.365	35,500
2022-09-06	0.375	0.375	0.370	0.370	0.370	112,430
2022-09-02	0.390	0.395	0.370	0.395	0.395	36,933
2022-09-01	0.395	0.395	0.390	0.390	0.390	7,510
2022-08-31	0.390	0.400	0.390	0.400	0.400	17,000
2022-08-30	0.415	0.415	0.400	0.405	0.405	17,300
2022-08-29	0.410	0.450	0.400	0.420	0.420	86,785
2022-08-26	0.435	0.440	0.435	0.440	0.440	6,500
2022-08-25	0.450	0.450	0.450	0.450	0.450	28,501
2022-08-24	0.430	0.430	0.430	0.430	0.430	40,500
2022-08-23	0.430	0.430	0.410	0.425	0.425	18,500
2022-08-22	0.440	0.440	0.440	0.440	0.440	0
2022-08-19	0.450	0.450	0.440	0.440	0.440	15,800
2022-08-18	0.480	0.480	0.450	0.470	0.470	78,599
2022-08-17	0.480	0.480	0.455	0.460	0.460	12,522
2022-08-16	0.480	0.480	0.480	0.480	0.480	10,500
2022-08-15	0.500	0.510	0.500	0.510	0.510	26,255
2022-08-12	0.480	0.490	0.480	0.490	0.490	7,001
2022-08-11	0.450	0.450	0.425	0.450	0.450	88,500
2022-08-10	0.460	0.460	0.450	0.450	0.450	2,400
2022-08-09	0.460	0.460	0.460	0.460	0.460	0
2022-08-08	0.450	0.460	0.450	0.460	0.460	21,568
2022-08-05	0.450	0.450	0.390	0.450	0.450	86,491
2022-08-04	0.450	0.460	0.440	0.440	0.440	68,541
2022-08-03	0.460	0.470	0.440	0.440	0.440	199,105
2022-08-02	0.460	0.460	0.450	0.450	0.450	57,015
2022-07-29	0.440	0.440	0.440	0.440	0.440	0
2022-07-28	0.440	0.440	0.435	0.440	0.440	26,817
2022-07-27	0.430	0.430	0.410	0.430	0.430	7,593
2022-07-26	0.430	0.430	0.430	0.430	0.430	0
2022-07-25	0.430	0.430	0.430	0.430	0.430	9,500
2022-07-22	0.420	0.420	0.420	0.420	0.420	31,000
2022-07-21	0.375	0.400	0.375	0.400	0.400	6,833
2022-07-20	0.380	0.390	0.360	0.365	0.365	38,500
2022-07-19	0.380	0.380	0.370	0.370	0.370	17,357
2022-07-18	0.425	0.425	0.360	0.370	0.370	8,252
2022-07-15	0.400	0.400	0.400	0.400	0.400	2,000
2022-07-14	0.400	0.400	0.395	0.395	0.395	50,900
2022-07-13	0.400	0.400	0.400	0.400	0.400	10,000
2022-07-12	0.410	0.410	0.400	0.400	0.400	19,000
2022-07-11	0.450	0.450	0.415	0.415	0.415	35,276
2022-07-08	0.465	0.470	0.450	0.450	0.450	28,000
2022-07-07	0.465	0.465	0.410	0.465	0.465	63,848
2022-07-06	0.435	0.450	0.435	0.450	0.450	70,000
2022-07-05	0.445	0.445	0.445	0.445	0.445	9,240

← NewerPage 18 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.