TSXV - Free Realtime Quote CAD

Zoomd Technologies Ltd. (ZOMD.V)

0.7900

0.0000

(0.00%)

As of 1:28:33 PM EDT. Market Open.

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 14, 2025	0.7700	0.8000	0.7550	0.7900	0.7900	181,616
May 13, 2025	0.8000	0.8100	0.7600	0.7900	0.7900	242,130
May 12, 2025	0.7800	0.8400	0.7800	0.8200	0.8200	500,640
May 9, 2025	0.7600	0.7800	0.7300	0.7800	0.7800	143,218
May 8, 2025	0.7700	0.7700	0.7200	0.7700	0.7700	195,727
May 7, 2025	0.7400	0.7600	0.6900	0.7600	0.7600	364,618
May 6, 2025	0.7300	0.7600	0.7100	0.7350	0.7350	225,279
May 5, 2025	0.7600	0.7800	0.7300	0.7300	0.7300	106,350
May 2, 2025	0.7200	0.7600	0.6900	0.7600	0.7600	196,874
May 1, 2025	0.7500	0.7500	0.6500	0.7000	0.7000	319,540
Apr 30, 2025	0.6800	0.7700	0.6500	0.7300	0.7300	470,818
Apr 29, 2025	0.7500	0.7900	0.6800	0.6800	0.6800	1,689,088
Apr 28, 2025	0.5100	0.5400	0.4850	0.5300	0.5300	362,967
Apr 25, 2025	0.5300	0.5300	0.4800	0.5200	0.5200	129,671
Apr 24, 2025	0.5500	0.5600	0.5200	0.5300	0.5300	361,891
Apr 23, 2025	0.4600	0.5200	0.4350	0.5200	0.5200	338,163
Apr 22, 2025	0.4350	0.4800	0.4250	0.4350	0.4350	268,286
Apr 21, 2025	0.4800	0.4800	0.4250	0.4300	0.4300	155,595
Apr 17, 2025	0.4250	0.4900	0.4050	0.4800	0.4800	507,706
Apr 16, 2025	0.4350	0.4500	0.4000	0.4300	0.4300	512,798
Apr 15, 2025	0.4550	0.4900	0.4550	0.4650	0.4650	119,116
Apr 14, 2025	0.4700	0.4800	0.4350	0.4550	0.4550	393,287
Apr 11, 2025	0.4800	0.4800	0.4450	0.4700	0.4700	202,320
Apr 10, 2025	0.5300	0.5300	0.4500	0.4550	0.4550	202,821
Apr 9, 2025	0.4900	0.5900	0.4350	0.5200	0.5200	763,478
Apr 8, 2025	0.5000	0.5400	0.4550	0.5200	0.5200	272,460
Apr 7, 2025	0.5400	0.5500	0.4700	0.4700	0.4700	931,614
Apr 4, 2025	0.5600	0.5800	0.5400	0.5700	0.5700	303,158
Apr 3, 2025	0.5900	0.6500	0.5500	0.5800	0.5800	604,919
Apr 2, 2025	0.6500	0.6600	0.6500	0.6600	0.6600	317,510
Apr 1, 2025	0.6300	0.7200	0.6300	0.6500	0.6500	509,822
Mar 31, 2025	0.6600	0.6600	0.6300	0.6500	0.6500	260,613
Mar 28, 2025	0.6900	0.7100	0.6400	0.6700	0.6700	216,288
Mar 27, 2025	0.7200	0.7300	0.6600	0.7200	0.7200	435,600
Mar 26, 2025	0.7700	0.8100	0.7100	0.7300	0.7300	1,000,205
Mar 25, 2025	0.8700	0.9100	0.6800	0.7000	0.7000	1,746,520
Mar 24, 2025	0.8600	0.8700	0.8200	0.8500	0.8500	382,322
Mar 21, 2025	0.8000	0.8700	0.7700	0.8600	0.8600	211,817
Mar 20, 2025	0.6800	0.8500	0.6800	0.8100	0.8100	233,882
Mar 19, 2025	0.6700	0.7000	0.6700	0.7000	0.7000	36,504
Mar 18, 2025	0.6500	0.6600	0.6500	0.6500	0.6500	22,254
Mar 17, 2025	0.6300	0.6400	0.6200	0.6400	0.6400	93,320
Mar 14, 2025	0.6300	0.6300	0.6000	0.6300	0.6300	161,117
Mar 13, 2025	0.6400	0.6400	0.6000	0.6100	0.6100	99,100
Mar 12, 2025	0.6500	0.6500	0.6400	0.6400	0.6400	70,200
Mar 11, 2025	0.6300	0.6300	0.6100	0.6200	0.6200	231,640
Mar 10, 2025	0.6600	0.7400	0.6200	0.6500	0.6500	118,650
Mar 7, 2025	0.6600	0.6700	0.6600	0.6600	0.6600	88,100
Mar 6, 2025	0.7100	0.7100	0.6400	0.6600	0.6600	66,410
Mar 5, 2025	0.6500	0.7400	0.6100	0.7400	0.7400	101,510
Mar 4, 2025	0.6400	0.6700	0.5700	0.6300	0.6300	245,292
Mar 3, 2025	0.6600	0.6600	0.6400	0.6400	0.6400	161,756
Feb 28, 2025	0.6800	0.6800	0.6400	0.6700	0.6700	115,413
Feb 27, 2025	0.7100	0.7200	0.6800	0.6800	0.6800	35,648
Feb 26, 2025	0.7000	0.7200	0.7000	0.7100	0.7100	39,231
Feb 25, 2025	0.7000	0.7300	0.6500	0.7300	0.7300	186,956
Feb 24, 2025	0.7300	0.7600	0.6700	0.7000	0.7000	201,124
Feb 21, 2025	0.7700	0.7700	0.7100	0.7200	0.7200	249,592
Feb 20, 2025	0.7800	0.7800	0.7500	0.7500	0.7500	148,883
Feb 19, 2025	0.7900	0.7900	0.7700	0.7700	0.7700	93,800
Feb 18, 2025	0.8300	0.8300	0.7700	0.7700	0.7700	122,494
Feb 14, 2025	0.8200	0.8300	0.7900	0.7900	0.7900	112,720
Feb 13, 2025	0.7800	0.8300	0.7800	0.8100	0.8100	119,908
Feb 12, 2025	0.8000	0.8100	0.7700	0.7700	0.7700	45,253
Feb 11, 2025	0.7700	0.8100	0.7700	0.8000	0.8000	62,443
Feb 10, 2025	0.8200	0.8200	0.7600	0.7700	0.7700	208,261
Feb 7, 2025	0.7600	0.8100	0.7600	0.8000	0.8000	164,937
Feb 6, 2025	0.8000	0.8200	0.7300	0.7500	0.7500	261,262
Feb 5, 2025	0.8200	0.8300	0.7800	0.8100	0.8100	135,510
Feb 4, 2025	0.8200	0.8600	0.7700	0.8400	0.8400	66,513
Feb 3, 2025	0.8000	0.8300	0.7200	0.7800	0.7800	298,509
Jan 31, 2025	0.8300	0.8500	0.8200	0.8300	0.8300	147,629
Jan 30, 2025	0.8900	0.8900	0.8200	0.8400	0.8400	141,117
Jan 29, 2025	0.8400	0.8800	0.8400	0.8800	0.8800	119,471
Jan 28, 2025	0.8500	0.8700	0.8500	0.8600	0.8600	62,569
Jan 27, 2025	0.8700	0.8800	0.8400	0.8500	0.8500	91,303
Jan 24, 2025	0.9200	0.9200	0.8800	0.9000	0.9000	51,533
Jan 23, 2025	0.9400	0.9400	0.9000	0.9100	0.9100	83,181
Jan 22, 2025	0.9200	0.9200	0.9000	0.9100	0.9100	58,654
Jan 21, 2025	0.9000	0.9000	0.8700	0.8900	0.8900	33,220
Jan 20, 2025	0.8400	0.9000	0.8400	0.9000	0.9000	50,427
Jan 17, 2025	0.8700	0.8700	0.8300	0.8400	0.8400	43,339
Jan 16, 2025	0.9000	0.9000	0.8400	0.8600	0.8600	70,694
Jan 15, 2025	0.9000	0.9100	0.8300	0.9000	0.9000	236,643
Jan 14, 2025	0.8200	0.9800	0.8000	0.9500	0.9500	745,089
Jan 13, 2025	0.7700	0.8300	0.7700	0.8300	0.8300	504,025
Jan 10, 2025	0.7800	0.7900	0.7700	0.7700	0.7700	88,618
Jan 9, 2025	0.7900	0.7900	0.7600	0.7800	0.7800	69,523
Jan 8, 2025	0.8000	0.8050	0.7600	0.7700	0.7700	189,166
Jan 7, 2025	0.7700	0.8200	0.7700	0.8100	0.8100	174,353
Jan 6, 2025	0.8000	0.8100	0.7500	0.7800	0.7800	374,780
Jan 3, 2025	0.8300	0.8400	0.8000	0.8000	0.8000	209,139
Jan 2, 2025	0.8300	0.8500	0.7900	0.8500	0.8500	501,114
Dec 31, 2024	0.8800	0.8800	0.8000	0.8300	0.8300	94,055
Dec 30, 2024	0.8300	0.8600	0.7700	0.8500	0.8500	302,352
Dec 27, 2024	0.8800	0.8800	0.8100	0.8200	0.8200	440,147
Dec 24, 2024	0.7900	0.8700	0.7400	0.8700	0.8700	204,473
Dec 23, 2024	0.8100	0.8100	0.7700	0.8000	0.8000	138,754
Dec 20, 2024	0.7500	0.8500	0.7500	0.8000	0.8000	241,839
Dec 19, 2024	0.8200	0.8200	0.7500	0.7600	0.7600	200,262
Dec 18, 2024	0.8500	0.8500	0.7900	0.7900	0.7900	210,708
Dec 17, 2024	0.8700	0.9000	0.8200	0.8400	0.8400	293,469
Dec 16, 2024	0.8000	0.8800	0.7700	0.8600	0.8600	413,742
Dec 13, 2024	0.7500	0.7500	0.7400	0.7500	0.7500	76,982
Dec 12, 2024	0.7500	0.7700	0.7000	0.7500	0.7500	173,699
Dec 11, 2024	0.7800	0.7900	0.7300	0.7600	0.7600	269,022
Dec 10, 2024	0.7900	0.7900	0.7300	0.7700	0.7700	156,370
Dec 9, 2024	0.7700	0.7900	0.7100	0.7900	0.7900	245,135
Dec 6, 2024	0.7600	0.7800	0.7300	0.7800	0.7800	305,118
Dec 5, 2024	0.8100	0.8100	0.7400	0.7600	0.7600	262,961
Dec 4, 2024	0.8100	0.8600	0.8000	0.8000	0.8000	251,663
Dec 3, 2024	0.8600	0.8600	0.8000	0.8000	0.8000	295,717
Dec 2, 2024	0.8000	0.9100	0.7600	0.8400	0.8400	436,429
Nov 29, 2024	0.8900	1.0000	0.6900	0.8000	0.8000	1,624,110
Nov 28, 2024	0.5800	0.7200	0.5700	0.6200	0.6200	330,523
Nov 27, 2024	0.5800	0.5800	0.5400	0.5700	0.5700	188,282
Nov 26, 2024	0.5400	0.5400	0.5100	0.5300	0.5300	93,187
Nov 25, 2024	0.5100	0.5400	0.4950	0.5300	0.5300	108,383
Nov 22, 2024	0.5000	0.5100	0.4850	0.4950	0.4950	85,900
Nov 21, 2024	0.5000	0.5000	0.4800	0.5000	0.5000	194,200
Nov 20, 2024	0.5000	0.5100	0.4950	0.5100	0.5100	188,440
Nov 19, 2024	0.5100	0.5100	0.5000	0.5100	0.5100	117,452
Nov 18, 2024	0.4950	0.5200	0.4950	0.5200	0.5200	61,950
Nov 15, 2024	0.5400	0.5400	0.5000	0.5000	0.5000	60,094
Nov 14, 2024	0.5300	0.5300	0.5000	0.5100	0.5100	174,998
Nov 13, 2024	0.5600	0.5600	0.5100	0.5400	0.5400	79,900
Nov 12, 2024	0.5700	0.5800	0.5500	0.5600	0.5600	67,400
Nov 11, 2024	0.5200	0.6100	0.5000	0.5900	0.5900	289,739
Nov 8, 2024	0.5300	0.5300	0.5000	0.5100	0.5100	45,080
Nov 7, 2024	0.5100	0.5100	0.4900	0.5000	0.5000	100,823
Nov 6, 2024	0.5300	0.5300	0.5100	0.5200	0.5200	7,100
Nov 5, 2024	0.5400	0.5400	0.5200	0.5300	0.5300	42,668
Nov 4, 2024	0.5400	0.5400	0.5300	0.5300	0.5300	65,850
Nov 1, 2024	0.5400	0.5500	0.5200	0.5300	0.5300	89,055
Oct 31, 2024	0.5700	0.5700	0.5400	0.5500	0.5500	228,650
Oct 30, 2024	0.5500	0.5600	0.5500	0.5500	0.5500	28,000
Oct 29, 2024	0.5300	0.5700	0.5300	0.5700	0.5700	105,125
Oct 28, 2024	0.5200	0.5200	0.5100	0.5200	0.5200	102,000
Oct 25, 2024	0.5200	0.5200	0.4900	0.4900	0.4900	83,000
Oct 24, 2024	0.4850	0.5000	0.4600	0.5000	0.5000	111,451
Oct 23, 2024	0.5000	0.5000	0.4850	0.4900	0.4900	23,050
Oct 22, 2024	0.5100	0.5100	0.4700	0.4700	0.4700	72,200
Oct 21, 2024	0.5000	0.5200	0.4950	0.5000	0.5000	60,541
Oct 18, 2024	0.4900	0.4950	0.4750	0.4850	0.4850	33,718
Oct 17, 2024	0.5300	0.5300	0.4800	0.4800	0.4800	115,190
Oct 16, 2024	0.5400	0.5400	0.4900	0.4950	0.4950	208,259
Oct 15, 2024	0.5300	0.5500	0.5100	0.5400	0.5400	172,784
Oct 11, 2024	0.5500	0.5600	0.5300	0.5300	0.5300	100,950
Oct 10, 2024	0.5500	0.5500	0.5100	0.5400	0.5400	122,500
Oct 9, 2024	0.4750	0.5700	0.4600	0.5300	0.5300	418,891
Oct 8, 2024	0.4500	0.4700	0.4450	0.4650	0.4650	162,440
Oct 7, 2024	0.4500	0.4600	0.4400	0.4450	0.4450	361,345
Oct 4, 2024	0.4250	0.4450	0.4000	0.4400	0.4400	191,659
Oct 3, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	75,400
Oct 2, 2024	0.4000	0.4050	0.3950	0.4000	0.4000	230,951
Oct 1, 2024	0.4150	0.4200	0.4000	0.4000	0.4000	209,700
Sep 30, 2024	0.4200	0.4200	0.4000	0.4050	0.4050	59,594
Sep 27, 2024	0.4200	0.4200	0.4000	0.4100	0.4100	70,840
Sep 26, 2024	0.4550	0.4550	0.4000	0.4200	0.4200	569,543
Sep 25, 2024	0.4400	0.4400	0.4250	0.4300	0.4300	72,430
Sep 24, 2024	0.4750	0.4750	0.4200	0.4400	0.4400	136,309
Sep 23, 2024	0.4400	0.4600	0.4050	0.4500	0.4500	286,734
Sep 20, 2024	0.4300	0.4400	0.4100	0.4300	0.4300	201,955
Sep 19, 2024	0.4100	0.4250	0.3900	0.4250	0.4250	175,850
Sep 18, 2024	0.4050	0.4150	0.3900	0.3950	0.3950	206,662
Sep 17, 2024	0.4500	0.4500	0.4200	0.4400	0.4400	112,811
Sep 16, 2024	0.4350	0.4850	0.3750	0.4800	0.4800	273,989
Sep 13, 2024	0.4350	0.4550	0.3500	0.4150	0.4150	494,481
Sep 12, 2024	0.4600	0.4700	0.4300	0.4700	0.4700	159,778
Sep 11, 2024	0.4850	0.4850	0.4600	0.4700	0.4700	402,085
Sep 10, 2024	0.4800	0.4900	0.4500	0.4850	0.4850	324,982
Sep 9, 2024	0.4350	0.4700	0.4300	0.4575	0.4575	361,049
Sep 6, 2024	0.4000	0.4500	0.4000	0.4200	0.4200	358,064
Sep 5, 2024	0.3800	0.3950	0.3600	0.3900	0.3900	207,240
Sep 4, 2024	0.3950	0.4000	0.3850	0.3850	0.3850	865,620
Sep 3, 2024	0.4000	0.4000	0.3850	0.3850	0.3850	731,351
Aug 30, 2024	0.4000	0.4050	0.3850	0.3850	0.3850	1,304,300
Aug 29, 2024	0.4000	0.4000	0.3500	0.3850	0.3850	2,926,008
Aug 28, 2024	0.2900	0.4000	0.2900	0.3800	0.3800	2,963,459
Aug 27, 2024	0.1550	0.1700	0.1500	0.1600	0.1600	37,231
Aug 26, 2024	0.1500	0.1600	0.1500	0.1500	0.1500	17,350
Aug 23, 2024	0.1700	0.1700	0.1650	0.1650	0.1650	31,724
Aug 22, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	28,500
Aug 21, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	34,500
Aug 20, 2024	0.1850	0.1850	0.1800	0.1800	0.1800	72,500
Aug 19, 2024	0.1900	0.2000	0.1800	0.1950	0.1950	87,010
Aug 16, 2024	0.1850	0.1900	0.1850	0.1900	0.1900	113,500
Aug 15, 2024	0.1800	0.1950	0.1700	0.1800	0.1800	236,400
Aug 14, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	29,000
Aug 13, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	35,200
Aug 12, 2024	0.1400	0.1500	0.1400	0.1500	0.1500	204,500
Aug 9, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	4,500
Aug 8, 2024	0.1700	0.1700	0.1700	0.1700	0.1700	-
Aug 7, 2024	0.1700	0.1700	0.1700	0.1700	0.1700	6,500
Aug 6, 2024	0.1450	0.1450	0.1300	0.1350	0.1350	18,250
Aug 2, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	10,000
Aug 1, 2024	0.1550	0.1550	0.1500	0.1500	0.1500	116,000
Jul 31, 2024	0.1550	0.1550	0.1550	0.1550	0.1550	16,845
Jul 30, 2024	0.1550	0.1550	0.1550	0.1550	0.1550	43,500
Jul 29, 2024	0.1550	0.1600	0.1500	0.1600	0.1600	17,500
Jul 26, 2024	0.1550	0.1700	0.1550	0.1600	0.1600	15,500
Jul 25, 2024	0.1500	0.1700	0.1500	0.1700	0.1700	29,500
Jul 24, 2024	0.1600	0.1600	0.1500	0.1600	0.1600	36,700
Jul 23, 2024	0.1800	0.1800	0.1600	0.1700	0.1700	42,650
Jul 22, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	5,000
Jul 19, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	9,000
Jul 18, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	700
Jul 17, 2024	0.1850	0.1850	0.1800	0.1800	0.1800	2,500
Jul 16, 2024	0.1850	0.1850	0.1800	0.1800	0.1800	16,549
Jul 15, 2024	0.1850	0.1850	0.1850	0.1850	0.1850	-
Jul 12, 2024	0.2100	0.2100	0.1850	0.1850	0.1850	18,500
Jul 11, 2024	0.1850	0.2100	0.1850	0.2100	0.2100	4,120
Jul 10, 2024	0.2100	0.2100	0.1900	0.1900	0.1900	42,600
Jul 9, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	7,000
Jul 8, 2024	0.2100	0.2100	0.1800	0.1850	0.1850	74,616
Jul 5, 2024	0.2000	0.2200	0.1900	0.1900	0.1900	249,875
Jul 4, 2024	0.1700	0.1800	0.1700	0.1800	0.1800	19,599
Jul 3, 2024	0.1700	0.1700	0.1600	0.1600	0.1600	18,000
Jul 2, 2024	0.1650	0.1700	0.1600	0.1600	0.1600	57,300
Jun 28, 2024	0.1650	0.1700	0.1650	0.1700	0.1700	38,300
Jun 27, 2024	0.1650	0.1650	0.1650	0.1650	0.1650	4,500
Jun 26, 2024	0.1750	0.1750	0.1750	0.1750	0.1750	-
Jun 25, 2024	0.1300	0.1750	0.1300	0.1750	0.1750	128,650
Jun 24, 2024	0.1350	0.1350	0.1350	0.1350	0.1350	60,600
Jun 21, 2024	0.1150	0.1450	0.0950	0.1000	0.1000	330,200
Jun 20, 2024	0.1200	0.1200	0.1200	0.1200	0.1200	-
Jun 19, 2024	0.1200	0.1200	0.1200	0.1200	0.1200	-
Jun 18, 2024	0.1200	0.1200	0.1200	0.1200	0.1200	4,400
Jun 17, 2024	0.1350	0.1350	0.1350	0.1350	0.1350	1,001
Jun 14, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	-
Jun 13, 2024	0.1350	0.1550	0.1350	0.1500	0.1500	26,000
Jun 12, 2024	0.0900	0.1050	0.0900	0.1050	0.1050	22,400
Jun 11, 2024	0.0900	0.0950	0.0900	0.0950	0.0950	17,000
Jun 10, 2024	0.0850	0.0850	0.0800	0.0800	0.0800	91,500
Jun 7, 2024	0.0950	0.0950	0.0950	0.0950	0.0950	-
Jun 6, 2024	0.0950	0.0950	0.0950	0.0950	0.0950	-
Jun 5, 2024	0.0950	0.0950	0.0950	0.0950	0.0950	-
Jun 4, 2024	0.0950	0.0950	0.0950	0.0950	0.0950	-
Jun 3, 2024	0.0950	0.0950	0.0950	0.0950	0.0950	2,500
May 31, 2024	0.0950	0.0950	0.0800	0.0950	0.0950	226,131
May 30, 2024	0.0650	0.1050	0.0650	0.0950	0.0950	971,050
May 29, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 28, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	3,000
May 27, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
May 24, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	27,750
May 23, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	2,150
May 22, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
May 21, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	5,576
May 17, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	14,000
May 16, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
May 15, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
May 14, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-

SBIO.V Sabio Holdings Inc.

0.5400

+3.92%

YOO.V YANGAROO Inc.

0.1200

+50.00%

THRY Thryv Holdings, Inc.

14.49

-2.88%

FORA.TO VerticalScope Holdings Inc.

4.2800

-13.54%

LFLY Leafly Holdings, Inc.

0.2500

-16.66%

2477.T Temairazu, Inc.

3,270.00

-2.97%

AREN The Arena Group Holdings, Inc.

7.24

-4.11%

VFORF VerticalScope Holdings Inc.

3.0000

-12.54%

GOGL35.SA Alphabet Inc.

77.85

+3.28%

CHL.AX Camplify Holdings Limited

0.4100

-1.20%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Zoomd Technologies Ltd. (ZOMD.V)

Related Tickers