Zimtu Capital Corp. (ZC.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0400

0.0000

(0.00%)

At close: 09:30AM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Jan 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Jan 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 05, 2024	0.0500	0.0600	0.0400	0.0500	0.0500	16,000
Jan 04, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	18,000
Jan 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,100
Jan 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,000
Dec 29, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Dec 28, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	24,300
Dec 27, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	29,900
Dec 22, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
Dec 21, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 20, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Dec 19, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	24,000
Dec 18, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	18,000
Dec 15, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	500
Dec 14, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 13, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	43,000
Dec 12, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	11,000
Dec 11, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 08, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 07, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 06, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 05, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 04, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 01, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Nov 30, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Nov 29, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Nov 28, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Nov 27, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Nov 24, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.44+52.39(+0.24%)

S&P 5005,011.12-11.09(-0.22%)

DOW37,775.38+22.07(+0.06%)

CAD/USD0.7258-0.0006(-0.08%)

CRUDE OIL84.22+1.49(+1.80%)

Bitcoin CAD86,023.11+1,148.55(+1.35%)

Zimtu Capital Corp. (ZC.V)

S&P/TSX
21,708.44
+52.39(+0.24%)

S&P 500
5,011.12
-11.09(-0.22%)

DOW
37,775.38
+22.07(+0.06%)

CAD/USD
0.7258
-0.0006(-0.08%)

CRUDE OIL
84.22
+1.49(+1.80%)

Bitcoin CAD
86,023.11
+1,148.55(+1.35%)