ZTEST Electronics Inc. (CSE:ZTE)
Canada
· Delayed Price · Currency is CAD 0.290
0.00 (0.00%)
Mar 9, 2026, 2:32 PM EST
ZTEST Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 99,700 |
| Mar 5, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 76,000 |
| Mar 4, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 56,500 |
| Mar 3, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 53,035 |
| Mar 2, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 87,730 |
| Feb 27, 2026 | 0.32 | 0.34 | 0.30 | 0.30 | 0.30 | -6.25% | 1,086,796 |
| Feb 26, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 1.59% | 96,166 |
| Feb 25, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 7,500 |
| Feb 24, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 35,454 |
| Feb 23, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -4.76% | 117,661 |
| Feb 19, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 43,000 |
| Feb 18, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 5.08% | 8,800 |
| Feb 17, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -7.81% | 107,540 |
| Feb 13, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 6.67% | 86,500 |
| Feb 12, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -6.25% | 70,500 |
| Feb 10, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 63,000 |
| Feb 9, 2026 | 0.29 | 0.32 | 0.28 | 0.32 | 0.32 | 12.28% | 391,381 |
| Feb 6, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 36,500 |
| Feb 5, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 8,500 |
| Feb 4, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 22,600 |
| Feb 3, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 39,500 |
| Feb 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 13,034 |
| Jan 30, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 7,610 |
| Jan 29, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 18,800 |
| Jan 28, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 53,700 |
| Jan 27, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -4.92% | 13,000 |
| Jan 26, 2026 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 1.67% | 22,250 |
| Jan 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 2,500 |
| Jan 22, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.28% | 14,500 |
| Jan 21, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 73,500 |
| Jan 20, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 11,000 |
| Jan 19, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.59% | 61,583 |
| Jan 16, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | - | 6,500 |
| Jan 15, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 13,000 |
| Jan 14, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 5.00% | 31,500 |
| Jan 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | 32,010 |
| Jan 12, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 233,570 |
| Jan 9, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 33,100 |
| Jan 8, 2026 | 0.33 | 0.34 | 0.30 | 0.32 | 0.32 | - | 109,990 |
| Jan 7, 2026 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | 1.59% | 203,844 |
| Jan 6, 2026 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 1.61% | 19,926 |
| Jan 5, 2026 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | 1.64% | 7,199 |
| Jan 2, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -3.17% | 63,000 |
| Dec 31, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 5.00% | 43,047 |
| Dec 30, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 23,750 |
| Dec 29, 2025 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 3.45% | 165,776 |
| Dec 22, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 9.43% | 217,137 |
| Dec 19, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | 1.92% | 103,500 |
| Dec 18, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 63,000 |
| Dec 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 48,000 |
| Dec 16, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -7.14% | 69,000 |
| Dec 15, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 15,100 |
| Dec 12, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 15,268 |
| Dec 11, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.77% | 82,114 |
| Dec 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,000 |
| Dec 8, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -7.14% | 53,000 |
| Dec 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 7.69% | 5,025 |
| Dec 1, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 158,500 |
| Nov 28, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -5.45% | 96,225 |
| Nov 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 12,090 |
| Nov 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 102,000 |
| Nov 25, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 11.76% | 298,966 |
| Nov 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 20,250 |
| Nov 21, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 9,000 |
| Nov 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 11,000 |
| Nov 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 7,521 |
| Nov 18, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 15,000 |
| Nov 17, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 178,061 |
| Nov 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 3,500 |
| Nov 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 31,000 |
| Nov 12, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 197,000 |
| Nov 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 9,000 |
| Nov 10, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 41,400 |
| Nov 7, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 381,480 |
| Nov 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 113,855 |
| Nov 5, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 1.89% | 89,720 |
| Nov 4, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.36% | 155,436 |
| Nov 3, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 51,500 |
| Oct 31, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -3.51% | 77,500 |
| Oct 30, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 5.56% | 56,500 |
| Oct 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 285,059 |
| Oct 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 421,097 |
| Oct 27, 2025 | 0.30 | 0.30 | 0.26 | 0.27 | 0.27 | -5.36% | 434,500 |
| Oct 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 102,500 |
| Oct 23, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 12,600 |
| Oct 22, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -6.67% | 33,450 |
| Oct 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 6,052 |
| Oct 20, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.69% | 20,411 |
| Oct 17, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 20,000 |
| Oct 16, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | - | 123,666 |
| Oct 15, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 176,650 |
| Oct 14, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 150,424 |
| Oct 10, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 13,500 |
| Oct 9, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -6.78% | 157,690 |
| Oct 8, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -6.35% | 80,800 |
| Oct 7, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -7.35% | 69,500 |
| Oct 6, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 6.25% | 33,305 |
| Oct 3, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -3.03% | 135,048 |
| Oct 2, 2025 | 0.28 | 0.33 | 0.28 | 0.33 | 0.33 | 22.22% | 284,673 |
| Oct 1, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 87,068 |