Skip to main content
Zimtu Capital Corp. (TSXV:ZC)
Canada flag Canada · Delayed Price · Currency is CAD
0.620
+0.030 (5.08%)
At close: Mar 9, 2026

Zimtu Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.590.620.590.620.625.08%6,503
Mar 5, 20260.590.590.590.590.59-9,003
Feb 26, 20260.590.590.590.590.591.72%5,000
Feb 25, 20260.580.580.580.580.58-1,200
Feb 23, 20260.580.580.580.580.58-500
Feb 20, 20260.610.610.580.580.58-6.45%29,600
Feb 19, 20260.630.630.620.620.62-20,470
Feb 17, 20260.620.620.620.620.62-6.06%18,002
Feb 9, 20260.670.670.660.660.66-2.94%2,000
Feb 6, 20260.680.680.680.680.68-4,000
Feb 5, 20260.680.680.680.680.68-10,206
Feb 4, 20260.680.680.680.680.68-19,558
Jan 30, 20260.680.680.680.680.681.49%5,000
Jan 29, 20260.690.690.670.670.67-2.90%4,000
Jan 28, 20260.690.690.690.690.6911.29%1,000
Jan 27, 20260.620.620.620.620.62-12.68%3,000
Jan 26, 20260.700.710.700.710.719.23%2,000
Jan 23, 20260.660.660.650.650.65-12.16%35,000
Jan 22, 20260.720.740.720.740.741.37%1,600
Jan 21, 20260.670.740.660.730.73-2.67%16,500
Jan 19, 20260.750.750.750.750.75-777
Jan 16, 20260.750.750.750.750.7525.00%3,000
Jan 14, 20260.590.600.540.600.605.26%19,169
Jan 13, 20260.590.590.570.570.577.55%1,500
Jan 12, 20260.520.530.520.530.536.00%21,000
Jan 9, 20260.500.500.500.500.502.04%15,249
Jan 8, 20260.500.510.490.490.49-3.92%9,220
Jan 7, 20260.500.510.500.510.518.51%4,000
Jan 6, 20260.470.470.470.470.47-13,500
Jan 2, 20260.470.470.470.470.472.17%24,040
Dec 31, 20250.460.460.460.460.46-1.08%30,005
Dec 30, 20250.450.470.450.470.478.14%5,550
Dec 29, 20250.520.520.430.430.43-15.69%162,575
Dec 24, 20250.510.510.510.510.51-2,000
Dec 23, 20250.520.520.510.510.51-29,500
Dec 19, 20250.510.510.510.510.51-500
Dec 18, 20250.510.510.510.510.51-1,910
Dec 17, 20250.510.560.510.510.51-1.92%12,406
Dec 16, 20250.520.520.520.520.52-2,510
Dec 15, 20250.530.530.510.520.52-10.34%16,500
Dec 11, 20250.530.580.530.580.583.57%20,000
Dec 10, 20250.550.560.550.560.565.66%3,500
Dec 8, 20250.570.570.530.530.53-11.67%2,781
Dec 5, 20250.600.600.600.600.60-3.23%1,000
Dec 4, 20250.650.650.620.620.62-4,000
Dec 2, 20250.620.620.620.620.623.33%13,782
Nov 28, 20250.600.600.600.600.607.14%2,500
Nov 27, 20250.560.560.560.560.56-1.75%500
Nov 26, 20250.500.570.500.570.5721.28%53,500
Nov 25, 20250.490.490.470.470.47-11.32%8,279
Nov 24, 20250.500.530.500.530.536.00%12,000
Nov 21, 20250.470.500.470.500.508.70%6,040
Nov 20, 20250.500.500.460.460.46-6.12%18,000
Nov 19, 20250.500.500.490.490.49-20,004
Nov 17, 20250.490.490.490.490.49-2,510
Nov 13, 20250.490.490.490.490.49-3,000
Nov 12, 20250.540.540.490.490.49-9.26%11,500
Nov 6, 20250.500.540.500.540.548.00%14,500
Nov 4, 20250.510.510.500.500.50-5.66%17,500
Nov 3, 20250.530.530.530.530.53-8,699
Oct 31, 20250.540.550.530.530.531.92%35,000
Oct 30, 20250.520.520.520.520.52-1.89%15,475
Oct 29, 20250.520.530.500.530.53-7.02%11,500
Oct 28, 20250.570.570.570.570.579.62%1,000
Oct 24, 20250.550.550.500.520.52-10.34%27,000
Oct 23, 20250.580.580.580.580.58-1.69%1,000
Oct 22, 20250.560.610.500.590.59-9.23%72,700
Oct 21, 20250.630.650.630.650.65-2.99%2,078
Oct 20, 20250.750.830.670.670.673.08%3,902
Oct 17, 20250.870.910.650.650.65-29.35%39,500
Oct 16, 20250.890.920.890.920.922.22%23,155
Oct 15, 20250.771.000.750.900.9020.00%145,601
Oct 14, 20250.500.750.500.750.7566.67%100,277
Oct 10, 20250.430.450.430.450.4515.38%43,687
Oct 9, 20250.400.400.390.390.39-2.50%36,511
Oct 8, 20250.400.400.400.400.40-4.76%6,000
Oct 7, 20250.450.460.420.420.42-4.55%39,510
Oct 6, 20250.320.440.320.440.4441.94%91,860
Oct 3, 20250.260.320.260.310.3124.00%117,500
Oct 2, 20250.250.250.250.250.25-7,500
Oct 1, 20250.260.260.250.250.25-6,000
Sep 30, 20250.250.250.250.250.25-23,500
Sep 29, 20250.250.260.250.250.25-69,500
Sep 26, 20250.260.260.250.250.25-30,800
Sep 25, 20250.260.260.250.250.25-5.66%36,000
Sep 24, 20250.280.280.260.270.27-10.17%23,500
Sep 22, 20250.300.300.300.300.303.51%500
Sep 19, 20250.290.290.290.290.295.56%1,000
Sep 18, 20250.300.300.270.270.27-10.00%2,500
Sep 16, 20250.300.300.300.300.301.69%541
Sep 15, 20250.310.310.300.300.30-1.67%42,100
Sep 11, 20250.290.300.290.300.303.45%10,000
Sep 9, 20250.290.290.290.290.29-3.33%2,500