NASDAQ : ZENA
ZenaTech, Inc. — Price history
Technology · Software - Infrastructure · Canada
Last price 0.9235 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 185.94M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ZenaTech, Inc. (ZENA) closed at 0.8725 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.9006 | 0.9102 | 0.8415 | 0.8725 | 3,535,367 | -5.52% |
| 2026-10-29 | 0.9 | 0.937 | 0.9 | 0.9235 | 1,162,208 | -0.05% |
| 2026-10-28 | 0.92 | 0.9348 | 0.8929 | 0.924 | 1,294,462 | +0.43% |
| 2026-10-27 | 0.9 | 0.9274 | 0.858 | 0.92 | 2,169,119 | +2.19% |
| 2026-10-26 | 0.9879 | 1.01 | 0.9 | 0.9003 | 3,864,939 | -11.74% |
| 2026-10-23 | 0.97 | 1.02 | 0.95 | 1.02 | 1,254,885 | +4.34% |
| 2026-10-22 | 0.97 | 1.03 | 0.9601 | 0.9776 | 1,416,707 | +0.77% |
| 2026-10-21 | 1.02 | 1.04 | 0.93 | 0.9701 | 4,576,827 | -3.95% |
| 2026-10-20 | 1.04 | 1.065 | 1 | 1.01 | 1,240,775 | -2.88% |
| 2026-10-19 | 1.05 | 1.07 | 1.01 | 1.04 | 1,196,364 | +0.97% |
| 2026-10-16 | 1.11 | 1.12 | 1.02 | 1.03 | 1,488,060 | -8.04% |
| 2026-10-15 | 1.08 | 1.13 | 1.055 | 1.12 | 1,307,147 | +2.75% |
| 2026-10-14 | 1.05 | 1.11 | 1.01 | 1.09 | 1,837,411 | +1.87% |
| 2026-10-13 | 1.08 | 1.08 | 1.05 | 1.07 | 1,094,056 | -1.83% |
| 2026-10-12 | 1.09 | 1.09 | 0.9538 | 1.09 | 4,399,175 | -1.80% |
| 2026-10-09 | 1.28 | 1.288 | 1.06 | 1.11 | 10,084,809 | -15.91% |
| 2026-10-08 | 1.34 | 1.345 | 1.31 | 1.32 | 1,419,296 | -2.22% |
| 2026-10-07 | 1.36 | 1.4 | 1.3 | 1.35 | 2,788,294 | +3.85% |
| 2026-10-06 | 1.3 | 1.35 | 1.29 | 1.3 | 880,852 | +1.56% |
| 2026-10-05 | 1.33 | 1.34 | 1.265 | 1.28 | 1,641,548 | -3.76% |
| 2026-10-02 | 1.38 | 1.41 | 1.33 | 1.33 | 1,191,157 | -1.48% |
| 2026-10-01 | 1.35 | 1.375 | 1.33 | 1.35 | 1,106,985 | +3.05% |
| 2026-09-30 | 1.47 | 1.47 | 1.31 | 1.31 | 3,224,229 | -10.88% |
| 2026-09-29 | 1.42 | 1.485 | 1.38 | 1.47 | 1,862,229 | +6.52% |
| 2026-09-28 | 1.4 | 1.41 | 1.365 | 1.38 | 1,135,000 | -2.82% |
| 2026-09-25 | 1.48 | 1.485 | 1.42 | 1.42 | 1,338,996 | -2.74% |
| 2026-09-24 | 1.48 | 1.5 | 1.454 | 1.46 | 1,062,416 | -2.01% |
| 2026-09-23 | 1.54 | 1.55 | 1.49 | 1.49 | 1,012,865 | -3.25% |
| 2026-09-22 | 1.54 | 1.58 | 1.53 | 1.54 | 1,305,384 | +0.65% |
| 2026-09-21 | 1.51 | 1.55 | 1.47 | 1.53 | 1,218,235 | +5.52% |
| 2026-09-18 | 1.535 | 1.548 | 1.44 | 1.45 | 2,623,547 | -3.33% |
| 2026-09-17 | 1.525 | 1.63 | 1.5 | 1.5 | 2,557,147 | +3.45% |
| 2026-09-16 | 1.46 | 1.49 | 1.43 | 1.45 | 1,452,031 | +2.84% |
| 2026-09-15 | 1.47 | 1.481 | 1.4 | 1.41 | 2,405,780 | -4.73% |
| 2026-09-14 | 1.46 | 1.51 | 1.45 | 1.48 | 1,176,396 | -2.63% |
| 2026-09-11 | 1.56 | 1.565 | 1.49 | 1.52 | 2,078,266 | -3.18% |
| 2026-09-10 | 1.58 | 1.64 | 1.55 | 1.57 | 1,210,211 | -2.48% |
| 2026-09-09 | 1.7 | 1.73 | 1.6 | 1.61 | 1,305,056 | -5.29% |
| 2026-09-08 | 1.685 | 1.78 | 1.67 | 1.7 | 1,678,305 | +1.19% |
| 2026-09-04 | 1.709 | 1.73 | 1.66 | 1.68 | 1,111,059 | -1.18% |
| 2026-09-03 | 1.67 | 1.78 | 1.67 | 1.7 | 2,107,210 | +3.66% |
| 2026-09-02 | 1.69 | 1.73 | 1.62 | 1.64 | 1,951,756 | -2.09% |
| 2026-09-01 | 1.71 | 1.73 | 1.644 | 1.675 | 2,159,162 | -4.29% |
| 2026-08-31 | 1.77 | 1.775 | 1.71 | 1.75 | 1,502,097 | +2.34% |
| 2026-08-28 | 1.87 | 1.87 | 1.71 | 1.71 | 2,432,322 | -9.04% |
| 2026-08-27 | 1.8 | 1.93 | 1.8 | 1.88 | 2,093,341 | +5.62% |
| 2026-08-26 | 1.82 | 1.829 | 1.75 | 1.78 | 1,495,963 | -2.73% |
| 2026-08-25 | 1.85 | 1.89 | 1.81 | 1.83 | 1,738,456 | +2.23% |
| 2026-08-24 | 2 | 2 | 1.75 | 1.79 | 3,896,092 | -11.82% |
| 2026-08-21 | 1.91 | 2.1 | 1.86 | 2.03 | 4,306,621 | +6.28% |
| 2026-08-20 | 1.97 | 1.999 | 1.88 | 1.91 | 2,654,325 | -4.50% |
| 2026-08-19 | 2.01 | 2.05 | 1.92 | 2 | 2,496,288 | -1.96% |
| 2026-08-18 | 1.945 | 2.19 | 1.94 | 2.04 | 4,543,561 | -0.49% |
| 2026-08-17 | 2.085 | 2.1 | 1.98 | 2.05 | 5,338,731 | -4.21% |
| 2026-08-14 | 2.2 | 2.26 | 2.07 | 2.14 | 7,898,970 | +0.47% |
| 2026-08-13 | 1.89 | 2.19 | 1.855 | 2.13 | 8,682,432 | +12.11% |
| 2026-08-12 | 1.84 | 1.95 | 1.74 | 1.9 | 6,241,831 | +4.40% |
| 2026-08-11 | 1.7 | 1.92 | 1.7 | 1.82 | 12,046,400 | +6.43% |
| 2026-08-10 | 1.71 | 1.84 | 1.662 | 1.71 | 21,530,932 | +3.64% |
| 2026-08-07 | 1.59 | 1.75 | 1.55 | 1.65 | 44,928,915 | +19.57% |
| 2026-08-06 | 1.36 | 1.435 | 1.345 | 1.38 | 1,192,187 | -0.72% |
| 2026-08-05 | 1.35 | 1.4 | 1.33 | 1.39 | 1,062,631 | +2.96% |
| 2026-08-04 | 1.275 | 1.36 | 1.275 | 1.35 | 1,795,491 | +6.30% |
| 2026-08-03 | 1.28 | 1.32 | 1.25 | 1.27 | 1,513,008 | -0.78% |
| 2026-07-31 | 1.32 | 1.33 | 1.245 | 1.28 | 808,099 | -1.54% |
| 2026-07-30 | 1.25 | 1.315 | 1.25 | 1.3 | 1,280,294 | +4.84% |
| 2026-07-29 | 1.3 | 1.325 | 1.22 | 1.24 | 1,653,796 | -4.62% |
| 2026-07-28 | 1.37 | 1.38 | 1.29 | 1.3 | 1,698,206 | -5.11% |
| 2026-07-27 | 1.4 | 1.41 | 1.35 | 1.37 | 1,629,585 | -0.72% |
| 2026-07-24 | 1.49 | 1.495 | 1.36 | 1.38 | 2,296,917 | -7.38% |
| 2026-07-23 | 1.5 | 1.55 | 1.48 | 1.49 | 1,879,328 | -1.32% |
| 2026-07-22 | 1.55 | 1.64 | 1.48 | 1.51 | 2,128,090 | +0.00% |
| 2026-07-21 | 1.49 | 1.57 | 1.45 | 1.51 | 1,632,014 | +2.03% |
| 2026-07-20 | 1.49 | 1.49 | 1.43 | 1.48 | 890,245 | +0.00% |
| 2026-07-17 | 1.49 | 1.54 | 1.44 | 1.48 | 1,084,309 | -3.27% |
| 2026-07-16 | 1.47 | 1.65 | 1.465 | 1.53 | 4,761,885 | +2.68% |
| 2026-07-15 | 1.42 | 1.53 | 1.415 | 1.49 | 2,513,263 | +6.43% |
| 2026-07-14 | 1.34 | 1.42 | 1.32 | 1.4 | 1,515,722 | +4.48% |
| 2026-07-13 | 1.37 | 1.38 | 1.335 | 1.34 | 993,762 | -3.60% |
| 2026-07-10 | 1.36 | 1.4 | 1.32 | 1.39 | 1,521,470 | +2.21% |
| 2026-07-09 | 1.33 | 1.4 | 1.315 | 1.36 | 1,325,796 | +3.82% |
| 2026-07-08 | 1.305 | 1.35 | 1.29 | 1.31 | 1,351,228 | -2.96% |
| 2026-07-07 | 1.42 | 1.42 | 1.305 | 1.35 | 1,907,235 | -4.26% |
| 2026-07-06 | 1.42 | 1.43 | 1.365 | 1.41 | 1,078,964 | -0.70% |
| 2026-07-02 | 1.45 | 1.49 | 1.41 | 1.42 | 1,247,745 | -2.07% |
| 2026-07-01 | 1.49 | 1.52 | 1.425 | 1.45 | 1,578,653 | -3.33% |
| 2026-06-30 | 1.55 | 1.57 | 1.46 | 1.5 | 1,904,238 | -3.23% |
| 2026-06-29 | 1.56 | 1.64 | 1.53 | 1.55 | 2,359,706 | -0.64% |
| 2026-06-26 | 1.38 | 1.56 | 1.38 | 1.56 | 7,686,620 | +11.43% |
| 2026-06-25 | 1.4 | 1.445 | 1.37 | 1.4 | 1,499,294 | +0.00% |
| 2026-06-24 | 1.45 | 1.47 | 1.4 | 1.4 | 1,426,729 | -4.76% |
| 2026-06-23 | 1.35 | 1.52 | 1.35 | 1.47 | 3,327,015 | +8.09% |
| 2026-06-22 | 1.42 | 1.42 | 1.35 | 1.36 | 1,480,157 | -4.23% |
| 2026-06-18 | 1.42 | 1.47 | 1.39 | 1.42 | 1,455,458 | +0.71% |
| 2026-06-17 | 1.39 | 1.475 | 1.361 | 1.41 | 1,628,849 | +0.71% |
| 2026-06-16 | 1.36 | 1.42 | 1.31 | 1.4 | 2,611,122 | +2.19% |
| 2026-06-15 | 1.43 | 1.446 | 1.37 | 1.37 | 2,014,340 | -2.14% |
| 2026-06-12 | 1.49 | 1.53 | 1.4 | 1.4 | 2,190,339 | -8.50% |
| 2026-06-11 | 1.48 | 1.57 | 1.46 | 1.53 | 2,261,856 | +0.00% |
| 2026-06-10 | 1.43 | 1.59 | 1.43 | 1.53 | 3,487,759 | +4.79% |
| 2026-06-09 | 1.41 | 1.5 | 1.39 | 1.46 | 3,783,263 | +5.04% |
| 2026-06-08 | 1.41 | 1.43 | 1.35 | 1.39 | 1,961,989 | +2.96% |
| 2026-06-05 | 1.51 | 1.51 | 1.35 | 1.35 | 4,049,089 | -11.18% |
| 2026-06-04 | 1.46 | 1.7 | 1.42 | 1.52 | 5,810,010 | +0.66% |
| 2026-06-03 | 1.71 | 1.71 | 1.45 | 1.51 | 20,205,664 | +0.67% |
| 2026-06-02 | 1.57 | 1.59 | 1.5 | 1.5 | 3,047,594 | -6.25% |
| 2026-06-01 | 1.62 | 1.63 | 1.57 | 1.6 | 4,083,897 | -1.54% |
| 2026-05-29 | 1.72 | 1.72 | 1.46 | 1.625 | 7,309,627 | -0.31% |
| 2026-05-28 | 1.59 | 1.64 | 1.55 | 1.63 | 11,228,142 | +13.99% |
| 2026-05-27 | 1.45 | 1.46 | 1.38 | 1.43 | 2,019,473 | -0.69% |
| 2026-05-26 | 1.46 | 1.5 | 1.38 | 1.44 | 4,094,385 | +5.11% |
| 2026-05-22 | 1.28 | 1.38 | 1.25 | 1.37 | 3,985,203 | +10.48% |
| 2026-05-21 | 1.25 | 1.25 | 1.15 | 1.24 | 3,796,447 | -0.80% |
| 2026-05-20 | 1.36 | 1.38 | 1.21 | 1.25 | 3,329,164 | -7.75% |
| 2026-05-19 | 1.38 | 1.39 | 1.35 | 1.355 | 2,304,096 | -0.37% |
| 2026-05-18 | 1.52 | 1.52 | 1.33 | 1.36 | 4,860,730 | -10.53% |
| 2026-05-15 | 1.795 | 1.85 | 1.41 | 1.52 | 12,836,511 | -28.30% |
| 2026-05-14 | 2.03 | 2.17 | 2 | 2.12 | 2,073,945 | +4.95% |
| 2026-05-13 | 2 | 2.04 | 1.945 | 2.02 | 1,265,625 | +0.50% |
| 2026-05-12 | 2.01 | 2.06 | 1.99 | 2.01 | 1,531,108 | +1.01% |