Register for streaming realtime charts, analysis tools, and prices.
ZTM.U Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 44.28 | 0.17 | 0.39% | 44.27 | 44.28 | 44.27 | 500 |
| May 30 2024 | 44.11 | 0.17 | 0.39% | 44.11 | 44.11 | 44.11 | 0 |
| May 29 2024 | 43.94 | -0.18 | -0.41% | 44.00 | 44.00 | 43.94 | 320 |
| May 28 2024 | 44.12 | -0.20 | -0.45% | 44.12 | 44.12 | 44.12 | 0 |
| May 27 2024 | 44.32 | 0.04 | 0.09% | 44.32 | 44.32 | 44.32 | 0 |
| May 24 2024 | 44.28 | 0.00 | 0.00% | 44.28 | 44.28 | 44.28 | 0 |
| May 23 2024 | 44.28 | -0.15 | -0.34% | 44.28 | 44.28 | 44.28 | 0 |
| May 22 2024 | 44.43 | -0.07 | -0.16% | 44.43 | 44.43 | 44.43 | 0 |
| May 21 2024 | 44.50 | 0.05 | 0.11% | 44.47 | 44.53 | 44.47 | 10,230 |
| May 17 2024 | 44.45 | -0.14 | -0.31% | 44.45 | 44.45 | 44.45 | 0 |
| May 16 2024 | 44.59 | -0.05 | -0.11% | 44.65 | 44.65 | 44.57 | 57,703 |
| May 15 2024 | 44.64 | 0.28 | 0.63% | 44.64 | 44.64 | 44.64 | 0 |
| May 14 2024 | 44.36 | 0.11 | 0.25% | 44.36 | 44.36 | 44.36 | 0 |
| May 13 2024 | 44.25 | 0.04 | 0.09% | 44.25 | 44.25 | 44.25 | 0 |
| May 10 2024 | 44.21 | -0.13 | -0.29% | 44.23 | 44.23 | 44.21 | 200 |
| May 09 2024 | 44.34 | 0.13 | 0.29% | 44.25 | 44.36 | 44.25 | 1,400 |
| May 08 2024 | 44.21 | -0.10 | -0.23% | 44.21 | 44.21 | 44.21 | 0 |
| May 07 2024 | 44.31 | 0.09 | 0.20% | 44.42 | 44.42 | 44.31 | 2,370 |
| May 06 2024 | 44.22 | 0.02 | 0.05% | 44.22 | 44.22 | 44.22 | 0 |
| May 03 2024 | 44.20 | 0.22 | 0.50% | 44.16 | 44.20 | 44.16 | 950 |
| May 02 2024 | 43.98 | 0.21 | 0.48% | 43.98 | 43.98 | 43.98 | 0 |
| May 01 2024 | 43.77 | 0.15 | 0.34% | 43.77 | 43.77 | 43.77 | 0 |
| Apr 30 2024 | 43.62 | -0.15 | -0.34% | 43.65 | 43.70 | 43.62 | 800 |
| Apr 29 2024 | 43.77 | 0.13 | 0.30% | 43.75 | 43.77 | 43.75 | 800 |
| Apr 26 2024 | 43.64 | 0.07 | 0.16% | 43.64 | 43.64 | 43.64 | 0 |
| Apr 25 2024 | 43.57 | -0.14 | -0.32% | 43.55 | 43.57 | 43.55 | 268 |
| Apr 24 2024 | 43.71 | -0.11 | -0.25% | 43.67 | 43.71 | 43.67 | 250 |
| Apr 23 2024 | 43.82 | 0.07 | 0.16% | 43.87 | 43.87 | 43.82 | 4,800 |
| Apr 22 2024 | 43.75 | 0.02 | 0.05% | 43.78 | 43.78 | 43.72 | 500 |
| Apr 19 2024 | 43.73 | 0.04 | 0.09% | 43.71 | 43.73 | 43.71 | 200 |
| Apr 18 2024 | 43.69 | -0.14 | -0.32% | 43.69 | 43.69 | 43.69 | 0 |
| Apr 17 2024 | 43.83 | 0.24 | 0.55% | 43.83 | 43.83 | 43.83 | 0 |
| Apr 16 2024 | 43.59 | -0.14 | -0.32% | 43.57 | 43.59 | 43.57 | 500 |
| Apr 15 2024 | 43.73 | -0.26 | -0.59% | 43.73 | 43.73 | 43.73 | 0 |
| Apr 12 2024 | 43.99 | 0.16 | 0.37% | 43.99 | 43.99 | 43.99 | 0 |
| Apr 11 2024 | 43.83 | -0.04 | -0.09% | 43.83 | 43.83 | 43.83 | 600 |
| Apr 10 2024 | 43.87 | -0.53 | -1.19% | 43.97 | 43.97 | 43.87 | 2,900 |
| Apr 09 2024 | 44.40 | 0.15 | 0.34% | 44.40 | 44.40 | 44.40 | 0 |
| Apr 08 2024 | 44.25 | -0.12 | -0.27% | 44.25 | 44.25 | 44.25 | 0 |
| Apr 05 2024 | 44.37 | -0.22 | -0.49% | 44.37 | 44.37 | 44.37 | 800 |
| Apr 04 2024 | 44.59 | 0.14 | 0.31% | 44.59 | 44.59 | 44.59 | 0 |
| Apr 03 2024 | 44.45 | 0.03 | 0.07% | 44.45 | 44.45 | 44.45 | 0 |
| Apr 02 2024 | 44.42 | -0.05 | -0.11% | 44.42 | 44.42 | 44.42 | 0 |
| Apr 01 2024 | 44.47 | -0.34 | -0.76% | 44.47 | 44.47 | 44.47 | 0 |
| Mar 28 2024 | 44.81 | -0.06 | -0.13% | 44.81 | 44.81 | 44.81 | 0 |
| Mar 27 2024 | 44.87 | -0.13 | -0.29% | 44.87 | 44.87 | 44.87 | 0 |
| Mar 26 2024 | 45.00 | 0.02 | 0.04% | 44.93 | 45.00 | 44.90 | 9,776 |
| Mar 25 2024 | 44.98 | -0.09 | -0.20% | 44.98 | 44.98 | 44.98 | 0 |
| Mar 22 2024 | 45.07 | 0.17 | 0.38% | 45.07 | 45.07 | 45.07 | 0 |
| Mar 21 2024 | 44.90 | 0.02 | 0.04% | 44.90 | 44.90 | 44.90 | 0 |
| Mar 20 2024 | 44.88 | 0.10 | 0.22% | 44.86 | 44.93 | 44.86 | 2,330 |
| Mar 19 2024 | 44.78 | 0.11 | 0.25% | 44.79 | 44.79 | 44.78 | 400 |
| Mar 18 2024 | 44.67 | -0.05 | -0.11% | 44.67 | 44.67 | 44.67 | 0 |
| Mar 15 2024 | 44.72 | -0.06 | -0.13% | 44.71 | 44.72 | 44.71 | 1,200 |
| Mar 14 2024 | 44.78 | -0.28 | -0.62% | 44.78 | 44.78 | 44.78 | 3,727 |
| Mar 13 2024 | 45.06 | -0.10 | -0.22% | 45.13 | 45.13 | 45.06 | 600 |
| Mar 12 2024 | 45.16 | -0.17 | -0.38% | 45.16 | 45.16 | 45.16 | 0 |
| Mar 11 2024 | 45.33 | -0.04 | -0.09% | 45.37 | 45.37 | 45.33 | 600 |
| Mar 08 2024 | 45.37 | 0.04 | 0.09% | 45.37 | 45.37 | 45.37 | 8 |
| Mar 07 2024 | 45.33 | 0.08 | 0.18% | 45.33 | 45.33 | 45.33 | 0 |
| Mar 06 2024 | 45.25 | 0.07 | 0.15% | 45.28 | 45.28 | 45.25 | 770 |
| Mar 05 2024 | 45.18 | 0.24 | 0.53% | 45.15 | 45.18 | 45.15 | 500 |
