Zoomd Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	0.530	0.550	0.530	0.550	0.550	76,950
2022-04-05	0.530	0.550	0.520	0.550	0.550	53,160
2022-04-04	0.560	0.560	0.550	0.560	0.560	30,256
2022-04-01	0.540	0.550	0.540	0.550	0.550	48,680
2022-03-31	0.580	0.580	0.540	0.540	0.540	78,456
2022-03-30	0.560	0.560	0.530	0.560	0.560	42,645
2022-03-29	0.550	0.550	0.540	0.550	0.550	64,358
2022-03-28	0.570	0.600	0.540	0.550	0.550	291,188
2022-03-25	0.510	0.550	0.510	0.540	0.540	82,450
2022-03-24	0.550	0.560	0.520	0.520	0.520	47,999
2022-03-23	0.550	0.580	0.540	0.560	0.560	154,900
2022-03-22	0.540	0.550	0.530	0.540	0.540	75,525
2022-03-21	0.550	0.550	0.530	0.540	0.540	43,883
2022-03-18	0.550	0.550	0.550	0.550	0.550	21,500
2022-03-17	0.540	0.560	0.520	0.520	0.520	37,849
2022-03-16	0.540	0.540	0.520	0.540	0.540	63,309
2022-03-15	0.540	0.560	0.530	0.540	0.540	103,140
2022-03-14	0.520	0.570	0.520	0.520	0.520	132,803
2022-03-11	0.530	0.540	0.500	0.530	0.530	67,322
2022-03-10	0.510	0.560	0.510	0.560	0.560	92,950
2022-03-09	0.520	0.560	0.485	0.510	0.510	361,952
2022-03-08	0.495	0.510	0.480	0.510	0.510	225,528
2022-03-07	0.460	0.495	0.450	0.495	0.495	599,951
2022-03-04	0.410	0.410	0.410	0.410	0.410	6,047
2022-03-03	0.410	0.410	0.405	0.410	0.410	56,093
2022-03-02	0.415	0.430	0.405	0.430	0.430	39,506
2022-03-01	0.435	0.435	0.420	0.420	0.420	5,271
2022-02-28	0.410	0.425	0.405	0.410	0.410	9,419
2022-02-25	0.430	0.440	0.430	0.440	0.440	15,500
2022-02-24	0.410	0.430	0.410	0.430	0.430	132,048
2022-02-23	0.430	0.430	0.430	0.430	0.430	21,000
2022-02-22	0.425	0.425	0.420	0.420	0.420	11,620
2022-02-18	0.430	0.430	0.425	0.425	0.425	5,939
2022-02-17	0.480	0.480	0.430	0.430	0.430	117,814
2022-02-16	0.480	0.480	0.480	0.480	0.480	0
2022-02-15	0.470	0.480	0.470	0.480	0.480	7,510
2022-02-14	0.450	0.480	0.450	0.480	0.480	74,775
2022-02-11	0.500	0.500	0.470	0.470	0.470	22,478
2022-02-10	0.500	0.500	0.465	0.480	0.480	53,021
2022-02-09	0.480	0.480	0.480	0.480	0.480	20,500
2022-02-08	0.450	0.450	0.450	0.450	0.450	505
2022-02-07	0.490	0.500	0.435	0.450	0.450	143,588
2022-02-04	0.460	0.490	0.460	0.490	0.490	8,502
2022-02-03	0.460	0.460	0.460	0.460	0.460	6,443
2022-02-02	0.480	0.485	0.480	0.485	0.485	31,500
2022-02-01	0.480	0.480	0.480	0.480	0.480	2,015
2022-01-31	0.470	0.480	0.470	0.480	0.480	70,563
2022-01-28	0.470	0.485	0.470	0.485	0.485	2,100
2022-01-27	0.450	0.460	0.450	0.460	0.460	37,626
2022-01-26	0.440	0.440	0.440	0.440	0.440	500
2022-01-25	0.420	0.450	0.415	0.450	0.450	22,722
2022-01-24	0.450	0.450	0.420	0.450	0.450	13,400
2022-01-21	0.450	0.465	0.420	0.450	0.450	90,062
2022-01-20	0.455	0.470	0.455	0.470	0.470	16,040
2022-01-19	0.475	0.480	0.465	0.470	0.470	37,163
2022-01-18	0.485	0.500	0.475	0.500	0.500	27,950
2022-01-17	0.500	0.510	0.500	0.510	0.510	1,540
2022-01-14	0.510	0.510	0.490	0.500	0.500	13,159
2022-01-13	0.510	0.520	0.510	0.520	0.520	32,000
2022-01-12	0.510	0.540	0.510	0.510	0.510	47,773

← NewerPage 20 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.