Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

TSXV - Delayed Quote CAD

Zimtu Capital Corp. (ZC.V)

Compare

0.0300

-0.0050

(-14.29%)

At close: February 24 at 2:15:35 PM EST

Currency in CAD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 24, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	48,100
Feb 21, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 20, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	81,000
Feb 19, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	530,300
Feb 18, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 14, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	101,000
Feb 13, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 12, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 11, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 10, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 7, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 6, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	54,600
Feb 5, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
Feb 4, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	306,000
Feb 3, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 31, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	103,000
Jan 30, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
Jan 29, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	359,000
Jan 28, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 27, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	16,000
Jan 24, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 23, 2025	0.0400	0.0400	0.0300	0.0300	0.0300	55,000
Jan 22, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 21, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 20, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Jan 17, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 16, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	40,100
Jan 15, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	147,000
Jan 14, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jan 13, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 10, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 9, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 8, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 7, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 6, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	167,000
Jan 3, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 2, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	92,000
Dec 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	91,000
Dec 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	161,400
Dec 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	247,000
Dec 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Dec 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Dec 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	176,000
Dec 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	69,000
Dec 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Dec 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	65,000
Dec 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	125,000
Nov 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	34,000
Nov 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Nov 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Nov 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	76,000
Nov 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Nov 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	58,000
Nov 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,000
Nov 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	74,000
Nov 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Nov 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	91,000
Nov 13, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	395,000
Nov 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Nov 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
Nov 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Nov 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
Nov 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,300
Nov 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	73,300
Oct 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 30, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	19,000
Oct 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Oct 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	162,000
Oct 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Oct 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	18,000
Oct 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Oct 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	33,200
Oct 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Oct 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	174,000
Oct 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	28,000
Oct 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Oct 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
Oct 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Sep 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	12,000
Sep 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	66,000
Sep 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,900
Sep 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	95,000
Sep 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	200,000
Sep 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	31,000
Aug 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Aug 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	47,000
Aug 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	97,100
Aug 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	9,000
Aug 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	60,000
Jul 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	23,000
Jul 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	56,000
Jul 25, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	225,000
Jul 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	147,100
Jul 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	66,000
Jul 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Jul 9, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 8, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 5, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	26,000
Jul 4, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	273,000
Jul 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Jun 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	70,000
Jun 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Jun 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Jun 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	36,000
Jun 6, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 5, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 4, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 3, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	100,000
May 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	16,100
May 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	72,000
May 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 22, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	58,000
May 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
May 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	100
May 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	16,000
May 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	9,800
May 9, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,100
May 8, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,100
May 7, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	12,000
May 6, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	26,800
May 3, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	27,200
May 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,900
May 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	7,900
Apr 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	18,000
Apr 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,100
Apr 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	19,700
Apr 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	13,000
Apr 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,200
Apr 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,100
Apr 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	7,000
Apr 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Apr 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	24,000
Apr 4, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 3, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	76,000
Apr 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Apr 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	98,000
Mar 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	96,000
Mar 25, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	104,000
Mar 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	18,000
Mar 18, 2024	0.0400	0.0600	0.0400	0.0500	0.0500	299,200
Mar 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Mar 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	42,000
Mar 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	23,000
Mar 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	54,000
Mar 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,000
Mar 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-

STOCF Stock Trend Capital Inc.

0.0092

0.00%

CGI.TO Canadian General Investments Ord

39.35

-0.63%

PUMP.CN Stock Trend Capital Inc.

0.0100

-33.33%

BAM.TO Brookfield Asset Management Ltd.

82.83

-0.58%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Zimtu Capital Corp. (ZC.V)

Related Tickers