tiprankstipranks
ZTEST Electronics Inc. (TSE:ZTE)
:ZTE
Canadian Market
ZTE
ZTEST Electronics
RESEARCH TOOLSreports

ZTEST Electronics (ZTE) Historical Prices

33 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
0.30
0.32
0.30
0.32
0.32
+10.34%
139,652
1.97
Apr 09, 2026
0.30
0.30
0.29
0.29
0.29
-1.69%
14,333
0.19
Apr 08, 2026
0.30
0.30
0.28
0.30
0.30
0.00%
72,000
0.98
Apr 07, 2026
0.30
0.30
0.29
0.30
0.30
0.00%
52,146
0.70
Apr 06, 2026
0.30
0.30
0.30
0.30
0.30
+1.72%
10,000
0.13
Apr 03, 2026
0.29
0.29
0.29
0.29
0.29
0.00%
0
0.00
Apr 02, 2026
0.29
0.29
0.29
0.29
0.29
-3.33%
1,583
0.02
Apr 01, 2026
0.30
0.30
0.29
0.30
0.30
+3.45%
318,000
4.30
Mar 31, 2026
0.29
0.29
0.29
0.29
0.29
0.00%
0
0.00
Mar 30, 2026
0.29
0.29
0.29
0.29
0.29
+1.75%
40,789
0.55
Mar 27, 2026
0.31
0.31
0.28
0.29
0.29
-10.94%
273,885
3.77
Mar 26, 2026
0.31
0.32
0.31
0.32
0.32
0.00%
28,000
0.39
Mar 25, 2026
0.33
0.33
0.32
0.32
0.32
0.00%
64,708
0.91
Mar 24, 2026
0.31
0.32
0.31
0.32
0.32
+6.67%
64,551
0.88
Mar 23, 2026
0.30
0.31
0.30
0.30
0.30
-1.64%
26,200
0.35
Mar 20, 2026
0.30
0.31
0.30
0.31
0.31
+1.67%
52,000
0.69
Mar 19, 2026
0.29
0.30
0.29
0.30
0.30
-1.64%
12,500
0.17
Mar 18, 2026
0.31
0.31
0.31
0.31
0.31
+1.67%
38,562
0.51
Mar 17, 2026
0.29
0.30
0.29
0.30
0.30
0.00%
94,700
1.27
Mar 16, 2026
0.29
0.30
0.28
0.30
0.30
+5.26%
168,400
2.33
Mar 13, 2026
0.29
0.29
0.29
0.29
0.29
-3.39%
92,550
1.28
Mar 12, 2026
0.30
0.30
0.28
0.30
0.30
0.00%
0
0.00
Mar 11, 2026
0.30
0.30
0.28
0.30
0.30
0.00%
9,000
0.12
Mar 10, 2026
0.29
0.30
0.29
0.30
0.30
+1.72%
9,500
0.13
Mar 09, 2026
0.29
0.29
0.29
0.29
0.29
0.00%
2,050
0.03
Mar 06, 2026
0.29
0.29
0.29
0.29
0.29
0.00%
99,700
1.40
Mar 05, 2026
0.30
0.30
0.29
0.29
0.29
0.00%
76,000
1.05
Mar 04, 2026
0.30
0.30
0.29
0.29
0.29
-3.33%
56,500
0.77
Mar 03, 2026
0.30
0.30
0.30
0.30
0.30
-1.64%
53,035
0.73
Mar 02, 2026
0.30
0.31
0.30
0.31
0.31
+1.67%
87,730
1.21
Feb 27, 2026
0.32
0.34
0.30
0.30
0.30
-6.25%
1,086,796
18.04
Feb 26, 2026
0.32
0.32
0.31
0.32
0.32
+1.59%
96,166
1.63
Feb 25, 2026
0.31
0.32
0.31
0.32
0.32
+1.61%
7,500
0.13
Feb 24, 2026
0.30
0.31
0.30
0.31
0.31
+3.33%
35,454
0.60
Feb 23, 2026
0.32
0.32
0.30
0.30
0.30
-4.76%
117,661
2.07
Feb 20, 2026
0.32
0.32
0.31
0.32
0.32
+1.61%
43,000
0.76
Feb 19, 2026
0.32
0.32
0.31
0.32
0.32
+1.61%
43,000
0.73
Feb 18, 2026
0.32
0.32
0.31
0.31
0.31
+5.08%
8,800
0.15
Feb 17, 2026
0.31
0.31
0.30
0.30
0.30
-7.81%
107,540
1.88
Feb 16, 2026
0.30
0.32
0.30
0.32
0.32
0.00%
0
0.00
Feb 13, 2026
0.30
0.32
0.30
0.32
0.32
+6.67%
86,500
1.46
Feb 12, 2026
0.31
0.31
0.30
0.30
0.30
-6.25%
70,500
1.20
Feb 11, 2026
0.32
0.32
0.31
0.32
0.32
0.00%
0
0.00
Feb 10, 2026
0.32
0.32
0.31
0.32
0.32
0.00%
63,000
0.96
Feb 09, 2026
0.29
0.32
0.28
0.32
0.32
+12.28%
391,381
6.43
Feb 06, 2026
0.29
0.29
0.29
0.29
0.29
-1.72%
36,500
0.58
Feb 05, 2026
0.30
0.30
0.29
0.29
0.29
-3.33%
8,500
0.13
Feb 04, 2026
0.31
0.31
0.30
0.30
0.30
0.00%
22,600
0.35
Feb 03, 2026
0.30
0.31
0.30
0.30
0.30
0.00%
39,500
0.61
Feb 02, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
13,034
0.19
Rows:
50