Zoomd Technologies Ltd. ZOMD
TSXV · Canada · Technology Services
CAD 0.3800-0.01 (-1.30%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.38 | -0.78% | CAD 0.38 | CAD 0.40 | CAD 0.38 | 160.60K |
| 2026-09-30 | CAD 0.38 | +0.79% | CAD 0.38 | CAD 0.40 | CAD 0.37 | 146.00K |
| 2026-09-29 | CAD 0.38 | -2.56% | CAD 0.38 | CAD 0.38 | CAD 0.37 | 233.90K |
| 2026-09-28 | CAD 0.39 | -1.27% | CAD 0.39 | CAD 0.40 | CAD 0.38 | 126.00K |
| 2026-09-25 | CAD 0.40 | 0.00% | CAD 0.40 | CAD 0.40 | CAD 0.39 | 36.70K |
| 2026-09-24 | CAD 0.40 | -1.25% | CAD 0.40 | CAD 0.40 | CAD 0.39 | 29.60K |
| 2026-09-23 | CAD 0.40 | 0.00% | CAD 0.40 | CAD 0.41 | CAD 0.40 | 17.50K |
| 2026-09-22 | CAD 0.40 | +1.27% | CAD 0.40 | CAD 0.41 | CAD 0.40 | 54.90K |
| 2026-09-21 | CAD 0.40 | -1.25% | CAD 0.40 | CAD 0.40 | CAD 0.39 | 125.30K |
| 2026-09-18 | CAD 0.40 | +1.27% | CAD 0.40 | CAD 0.40 | CAD 0.38 | 226.00K |
| 2026-09-17 | CAD 0.40 | -2.47% | CAD 0.40 | CAD 0.40 | CAD 0.39 | 93.80K |
| 2026-09-16 | CAD 0.41 | 0.00% | CAD 0.41 | CAD 0.41 | CAD 0.41 | 26.70K |
| 2026-09-15 | CAD 0.41 | -1.22% | CAD 0.41 | CAD 0.41 | CAD 0.40 | 151.60K |
| 2026-09-14 | CAD 0.41 | -3.53% | CAD 0.43 | CAD 0.43 | CAD 0.40 | 117.90K |
| 2026-09-11 | CAD 0.43 | +1.19% | CAD 0.43 | CAD 0.43 | CAD 0.42 | 8.30K |
| 2026-09-10 | CAD 0.42 | -2.33% | CAD 0.42 | CAD 0.43 | CAD 0.42 | 35.30K |
| 2026-09-09 | CAD 0.43 | -1.15% | CAD 0.43 | CAD 0.44 | CAD 0.43 | 10.20K |
| 2026-09-08 | CAD 0.44 | -3.33% | CAD 0.45 | CAD 0.45 | CAD 0.43 | 102.00K |
| 2026-09-04 | CAD 0.45 | -5.26% | CAD 0.47 | CAD 0.47 | CAD 0.45 | 121.30K |
| 2026-09-03 | CAD 0.47 | 0.00% | CAD 0.47 | CAD 0.49 | CAD 0.47 | 24.40K |
| 2026-09-02 | CAD 0.47 | +1.06% | CAD 0.48 | CAD 0.49 | CAD 0.47 | 33.20K |
| 2026-09-01 | CAD 0.47 | -4.08% | CAD 0.49 | CAD 0.49 | CAD 0.46 | 123.10K |
| 2026-08-31 | CAD 0.49 | -2.00% | CAD 0.48 | CAD 0.56 | CAD 0.48 | 685.60K |
| 2026-08-28 | CAD 0.50 | +1.01% | CAD 0.50 | CAD 0.50 | CAD 0.47 | 146.10K |
| 2026-08-27 | CAD 0.50 | +3.13% | CAD 0.48 | CAD 0.50 | CAD 0.48 | 27.40K |
| 2026-08-26 | CAD 0.48 | -1.03% | CAD 0.48 | CAD 0.49 | CAD 0.47 | 101.90K |
| 2026-08-25 | CAD 0.49 | +1.04% | CAD 0.49 | CAD 0.49 | CAD 0.47 | 22.80K |
| 2026-08-24 | CAD 0.48 | 0.00% | CAD 0.49 | CAD 0.49 | CAD 0.45 | 48.50K |
| 2026-08-21 | CAD 0.48 | -2.04% | CAD 0.47 | CAD 0.49 | CAD 0.47 | 22.50K |
| 2026-08-20 | CAD 0.49 | -3.92% | CAD 0.51 | CAD 0.51 | CAD 0.47 | 145.90K |
| 2026-08-19 | CAD 0.51 | 0.00% | CAD 0.51 | CAD 0.51 | CAD 0.51 | 10.00K |
| 2026-08-18 | CAD 0.51 | -1.92% | CAD 0.53 | CAD 0.57 | CAD 0.50 | 205.90K |
| 2026-08-17 | CAD 0.52 | +4.00% | CAD 0.50 | CAD 0.52 | CAD 0.50 | 95.40K |
| 2026-08-14 | CAD 0.50 | +1.01% | CAD 0.51 | CAD 0.51 | CAD 0.50 | 8.90K |
| 2026-08-13 | CAD 0.50 | -2.94% | CAD 0.50 | CAD 0.51 | CAD 0.49 | 39.10K |
| 2026-08-12 | CAD 0.51 | -1.92% | CAD 0.51 | CAD 0.51 | CAD 0.49 | 92.10K |
| 2026-08-11 | CAD 0.52 | +1.96% | CAD 0.53 | CAD 0.53 | CAD 0.52 | 28.50K |
| 2026-08-10 | CAD 0.51 | -1.92% | CAD 0.52 | CAD 0.55 | CAD 0.51 | 170.20K |
| 2026-08-07 | CAD 0.52 | +1.96% | CAD 0.52 | CAD 0.52 | CAD 0.52 | 7.00K |
| 2026-08-06 | CAD 0.51 | +2.00% | CAD 0.51 | CAD 0.51 | CAD 0.49 | 46.30K |
| 2026-08-05 | CAD 0.50 | -3.85% | CAD 0.50 | CAD 0.52 | CAD 0.50 | 64.60K |
| 2026-08-04 | CAD 0.52 | 0.00% | CAD 0.50 | CAD 0.52 | CAD 0.49 | 89.90K |
| 2026-07-31 | CAD 0.52 | +8.33% | CAD 0.47 | CAD 0.53 | CAD 0.47 | 166.40K |
| 2026-07-30 | CAD 0.48 | -1.03% | CAD 0.48 | CAD 0.49 | CAD 0.47 | 42.20K |
| 2026-07-29 | CAD 0.49 | +1.04% | CAD 0.46 | CAD 0.49 | CAD 0.46 | 180.20K |
| 2026-07-28 | CAD 0.48 | +4.35% | CAD 0.46 | CAD 0.48 | CAD 0.46 | 8.70K |
| 2026-07-27 | CAD 0.46 | -4.17% | CAD 0.46 | CAD 0.47 | CAD 0.46 | 28.60K |
| 2026-07-24 | CAD 0.48 | -1.03% | CAD 0.48 | CAD 0.48 | CAD 0.44 | 84.50K |
| 2026-07-23 | CAD 0.49 | +2.11% | CAD 0.48 | CAD 0.49 | CAD 0.47 | 50.10K |
| 2026-07-22 | CAD 0.47 | -2.06% | CAD 0.49 | CAD 0.49 | CAD 0.47 | 24.90K |
| 2026-07-21 | CAD 0.49 | +3.19% | CAD 0.47 | CAD 0.49 | CAD 0.47 | 62.40K |
| 2026-07-20 | CAD 0.47 | -1.05% | CAD 0.50 | CAD 0.50 | CAD 0.44 | 162.80K |
| 2026-07-17 | CAD 0.47 | -3.06% | CAD 0.49 | CAD 0.49 | CAD 0.47 | 37.10K |
| 2026-07-16 | CAD 0.49 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.49 | 20.80K |
| 2026-07-15 | CAD 0.49 | +1.03% | CAD 0.49 | CAD 0.50 | CAD 0.49 | 29.10K |
| 2026-07-14 | CAD 0.49 | -2.02% | CAD 0.49 | CAD 0.49 | CAD 0.49 | 69.40K |
| 2026-07-13 | CAD 0.50 | -4.81% | CAD 0.50 | CAD 0.51 | CAD 0.49 | 130.20K |
| 2026-07-10 | CAD 0.52 | -1.89% | CAD 0.54 | CAD 0.54 | CAD 0.51 | 111.90K |
| 2026-07-09 | CAD 0.53 | -3.64% | CAD 0.54 | CAD 0.56 | CAD 0.53 | 79.80K |
| 2026-07-08 | CAD 0.55 | +3.77% | CAD 0.53 | CAD 0.55 | CAD 0.51 | 65.90K |
| 2026-07-07 | CAD 0.53 | -5.36% | CAD 0.57 | CAD 0.57 | CAD 0.53 | 64.90K |
| 2026-07-06 | CAD 0.56 | +7.69% | CAD 0.51 | CAD 0.57 | CAD 0.51 | 227.30K |
| 2026-07-03 | CAD 0.52 | +8.33% | CAD 0.49 | CAD 0.52 | CAD 0.49 | 42.50K |
| 2026-07-02 | CAD 0.48 | -3.03% | CAD 0.47 | CAD 0.51 | CAD 0.47 | 264.10K |
| 2026-06-30 | CAD 0.50 | 0.00% | CAD 0.47 | CAD 0.50 | CAD 0.47 | 53.10K |
| 2026-06-29 | CAD 0.50 | +1.43% | CAD 0.50 | CAD 0.51 | CAD 0.49 | 87.40K |
| 2026-06-26 | CAD 0.49 | +3.17% | CAD 0.46 | CAD 0.49 | CAD 0.46 | 47.70K |
| 2026-06-25 | CAD 0.47 | +1.72% | CAD 0.47 | CAD 0.48 | CAD 0.47 | 79.10K |
| 2026-06-24 | CAD 0.47 | -4.12% | CAD 0.49 | CAD 0.49 | CAD 0.47 | 88.10K |
| 2026-06-23 | CAD 0.49 | +1.04% | CAD 0.50 | CAD 0.50 | CAD 0.48 | 78.20K |
| 2026-06-22 | CAD 0.48 | -2.04% | CAD 0.49 | CAD 0.51 | CAD 0.48 | 77.80K |
| 2026-06-19 | CAD 0.49 | +4.70% | CAD 0.47 | CAD 0.49 | CAD 0.47 | 125.00K |
| 2026-06-18 | CAD 0.47 | -4.49% | CAD 0.47 | CAD 0.47 | CAD 0.44 | 165.30K |
| 2026-06-17 | CAD 0.49 | +22.50% | CAD 0.40 | CAD 0.51 | CAD 0.40 | 763.10K |
| 2026-06-16 | CAD 0.40 | -2.44% | CAD 0.41 | CAD 0.41 | CAD 0.40 | 50.00K |
| 2026-06-15 | CAD 0.41 | +2.50% | CAD 0.41 | CAD 0.41 | CAD 0.41 | 144.40K |
| 2026-06-12 | CAD 0.40 | -4.76% | CAD 0.41 | CAD 0.41 | CAD 0.40 | 135.00K |
| 2026-06-11 | CAD 0.42 | +6.33% | CAD 0.39 | CAD 0.43 | CAD 0.39 | 228.40K |
| 2026-06-10 | CAD 0.40 | -3.66% | CAD 0.41 | CAD 0.41 | CAD 0.38 | 198.30K |
| 2026-06-09 | CAD 0.41 | -3.53% | CAD 0.42 | CAD 0.42 | CAD 0.40 | 66.50K |
| 2026-06-08 | CAD 0.43 | +3.66% | CAD 0.41 | CAD 0.43 | CAD 0.41 | 24.40K |
| 2026-06-05 | CAD 0.41 | -3.53% | CAD 0.44 | CAD 0.44 | CAD 0.39 | 750.80K |
| 2026-06-04 | CAD 0.43 | -1.16% | CAD 0.44 | CAD 0.44 | CAD 0.41 | 152.50K |
| 2026-06-03 | CAD 0.43 | +1.18% | CAD 0.43 | CAD 0.44 | CAD 0.42 | 151.10K |
| 2026-06-02 | CAD 0.43 | +0.47% | CAD 0.41 | CAD 0.43 | CAD 0.41 | 308.90K |
| 2026-06-01 | CAD 0.42 | -10.00% | CAD 0.46 | CAD 0.46 | CAD 0.41 | 828.70K |
| 2026-05-29 | CAD 0.47 | -2.08% | CAD 0.48 | CAD 0.49 | CAD 0.46 | 291.00K |
| 2026-05-28 | CAD 0.48 | -14.29% | CAD 0.50 | CAD 0.50 | CAD 0.45 | 1.52M |
| 2026-05-27 | CAD 0.56 | +12.00% | CAD 0.53 | CAD 0.60 | CAD 0.52 | 561.20K |
| 2026-05-26 | CAD 0.50 | -3.85% | CAD 0.51 | CAD 0.53 | CAD 0.50 | 147.60K |