Zimtu Capital Corp. (ZC.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0400

0.0000

(0.00%)

At close: 02:25PM EDT

Time Period:

Jun 02, 2023 - Jun 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,100
May 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,100
May 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	12,000
May 06, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	26,800
May 03, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	27,200
May 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,900
May 01, 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 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	24,000
Apr 04, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	76,000
Apr 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Apr 01, 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 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	54,000
Mar 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,000
Mar 01, 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	-
Feb 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	107,000
Feb 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	23,000
Feb 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Feb 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,000
Feb 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Feb 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	22,000
Feb 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
Feb 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	24,000
Feb 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	30,000
Feb 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 31, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Jan 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	26,000
Jan 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	35,000
Jan 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Jan 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
Jan 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Jan 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Jan 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	30,000
Jan 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,500
Jan 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	40,000
Jan 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Jan 12, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	29,000
Jan 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	30,000
Jan 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	9,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,269.12+197.41(+0.89%)

S&P 5005,277.51+42.03(+0.80%)

DOW38,686.32+574.84(+1.51%)

CAD/USD0.7339+0.0028(+0.39%)

CRUDE OIL77.18-0.73(-0.94%)

Bitcoin CAD92,917.85+429.95(+0.46%)

Zimtu Capital Corp. (ZC.V)

S&P/TSX
22,269.12
+197.41(+0.89%)

S&P 500
5,277.51
+42.03(+0.80%)

DOW
38,686.32
+574.84(+1.51%)

CAD/USD
0.7339
+0.0028(+0.39%)

CRUDE OIL
77.18
-0.73(-0.94%)

Bitcoin CAD
92,917.85
+429.95(+0.46%)