Skip to main content
ZTEST Electronics Inc. (CSE:ZTE)
Canada flag Canada · Delayed Price · Currency is CAD
0.280
+0.020 (7.69%)
At close: Dec 4, 2025

ZTEST Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.280.280.280.280.287.69%5,025
Dec 1, 20250.250.260.250.260.26-158,500
Nov 28, 20250.270.270.250.260.26-5.45%96,225
Nov 27, 20250.280.280.280.280.28-1.79%12,090
Nov 26, 20250.280.280.280.280.28-1.75%102,000
Nov 25, 20250.260.290.260.290.2911.76%298,966
Nov 24, 20250.260.260.260.260.262.00%20,250
Nov 21, 20250.260.260.250.250.25-1.96%9,000
Nov 20, 20250.260.260.260.260.26-1.92%11,000
Nov 19, 20250.260.260.260.260.26-7,521
Nov 18, 20250.260.270.260.260.26-15,000
Nov 17, 20250.260.260.250.260.26-178,061
Nov 14, 20250.260.260.260.260.26-1.89%3,500
Nov 13, 20250.270.270.270.270.27-31,000
Nov 12, 20250.270.270.260.270.27-197,000
Nov 11, 20250.270.270.270.270.27-1.85%9,000
Nov 10, 20250.280.280.270.270.27-1.82%41,400
Nov 7, 20250.270.280.270.280.283.77%381,480
Nov 6, 20250.270.270.270.270.27-1.85%113,855
Nov 5, 20250.270.280.260.270.271.89%89,720
Nov 4, 20250.280.280.270.270.27-5.36%155,436
Nov 3, 20250.280.290.280.280.281.82%51,500
Oct 31, 20250.280.280.270.280.28-3.51%77,500
Oct 30, 20250.270.290.270.290.295.56%56,500
Oct 29, 20250.270.270.270.270.27-285,059
Oct 28, 20250.270.270.270.270.271.89%421,097
Oct 27, 20250.300.300.260.270.27-5.36%434,500
Oct 24, 20250.280.280.280.280.28-102,500
Oct 23, 20250.280.290.280.280.28-12,600
Oct 22, 20250.290.290.280.280.28-6.67%33,450
Oct 21, 20250.300.300.300.300.303.45%6,052
Oct 20, 20250.290.290.280.290.29-1.69%20,411
Oct 17, 20250.300.300.290.300.30-20,000
Oct 16, 20250.300.300.280.300.30-123,666
Oct 15, 20250.290.300.290.300.301.72%176,650
Oct 14, 20250.280.290.280.290.293.57%150,424
Oct 10, 20250.280.290.280.280.281.82%13,500
Oct 9, 20250.300.300.270.280.28-6.78%157,690
Oct 8, 20250.320.320.290.300.30-6.35%80,800
Oct 7, 20250.340.340.320.320.32-7.35%69,500
Oct 6, 20250.330.340.330.340.346.25%33,305
Oct 3, 20250.330.340.320.320.32-3.03%135,048
Oct 2, 20250.280.330.280.330.3322.22%284,673
Oct 1, 20250.280.280.270.270.27-3.57%87,068
Sep 30, 20250.270.280.270.280.283.70%38,000
Sep 29, 20250.290.290.270.270.27-6.90%119,100
Sep 26, 20250.290.290.290.290.291.75%25,009
Sep 25, 20250.290.290.290.290.29-30,500
Sep 24, 20250.290.290.290.290.29-58,326
Sep 23, 20250.290.290.280.290.29-3.39%82,857
Sep 22, 20250.280.300.280.300.303.51%280,200
Sep 19, 20250.280.290.270.290.293.64%61,000
Sep 18, 20250.270.290.270.280.283.77%264,090
Sep 17, 20250.270.270.270.270.27-1.85%86,900
Sep 16, 20250.270.270.270.270.271.89%3,500
Sep 15, 20250.270.270.270.270.27-39,000
Sep 12, 20250.260.270.260.270.273.92%31,538
Sep 11, 20250.250.260.250.260.264.08%25,600
Sep 10, 20250.250.250.240.250.25-79,000
Sep 9, 20250.240.250.240.250.25-10,000
Sep 8, 20250.250.250.240.250.25-60,000
Sep 5, 20250.240.250.240.250.25-2.00%110,000
Sep 4, 20250.240.250.240.250.252.04%114,515
Sep 3, 20250.250.250.240.250.25-60,250
Sep 2, 20250.250.250.240.250.25-115,500
Aug 29, 20250.250.250.250.250.25-37,025
Aug 28, 20250.260.260.250.250.25-3.92%114,500
Aug 27, 20250.260.260.260.260.26-1.92%106,624
Aug 26, 20250.260.260.260.260.26-1,000
Aug 25, 20250.260.260.260.260.26-10,188
Aug 22, 20250.260.260.260.260.26-30,450
Aug 21, 20250.260.260.260.260.26-1.89%114,600
Aug 20, 20250.260.270.260.270.271.92%26,500
Aug 19, 20250.270.270.260.260.26-1.89%69,198
Aug 18, 20250.280.280.260.270.27-5.36%102,560
Aug 15, 20250.290.290.270.280.28-1.75%202,758
Aug 14, 20250.290.290.290.290.29-3.39%34,750
Aug 13, 20250.300.310.300.300.30-1.67%42,328
Aug 12, 20250.300.320.300.300.30-126,874
Aug 11, 20250.300.330.300.300.30-1.64%284,885
Aug 8, 20250.300.310.300.310.315.17%172,075
Aug 7, 20250.300.300.290.290.29-1.69%19,600
Aug 6, 20250.300.300.290.300.30-11,000
Aug 5, 20250.300.300.300.300.301.72%35,193
Aug 1, 20250.290.300.290.290.29-45,088
Jul 31, 20250.280.290.280.290.293.57%29,666
Jul 30, 20250.290.290.280.280.28-3.45%14,430
Jul 29, 20250.290.300.290.290.29-1.69%26,550
Jul 28, 20250.290.300.290.300.303.51%89,012
Jul 25, 20250.280.290.280.290.291.79%48,700
Jul 24, 20250.280.290.280.280.28-1.75%47,500
Jul 23, 20250.290.290.280.290.29-1.72%41,500
Jul 22, 20250.290.290.280.290.29-1.69%67,300
Jul 21, 20250.300.300.300.300.305.36%10,000
Jul 18, 20250.300.300.280.280.28-6.67%54,500
Jul 17, 20250.300.300.300.300.301.69%31,000
Jul 16, 20250.300.300.280.300.30-118,500
Jul 15, 20250.280.300.280.300.307.27%46,533
Jul 11, 20250.280.300.280.280.28-3.51%29,166
Jul 10, 20250.300.300.290.290.29-1.72%39,000