Vistra Corp. (NEO:ZVST)
Canada · Delayed Price · Currency is CAD 8.14
-0.47 (-5.46%)
At close: May 8, 2026
NEO:ZVST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 8.60 | 8.60 | 8.13 | 8.14 | 8.14 | -5.46% | 9,471 |
| May 7, 2026 | 9.13 | 9.15 | 8.59 | 8.61 | 8.61 | -1.60% | 12,905 |
| May 6, 2026 | 8.98 | 8.98 | 8.66 | 8.75 | 8.75 | -1.35% | 19,948 |
| May 5, 2026 | 9.01 | 9.01 | 8.84 | 8.87 | 8.87 | 0.68% | 14,491 |
| May 4, 2026 | 8.88 | 8.94 | 8.71 | 8.81 | 8.81 | 2.80% | 8,747 |
| May 1, 2026 | 8.74 | 8.81 | 8.57 | 8.57 | 8.57 | -2.06% | 6,544 |
| Apr 30, 2026 | 8.49 | 8.78 | 8.49 | 8.75 | 8.75 | 2.34% | 4,668 |
| Apr 29, 2026 | 8.90 | 8.90 | 8.55 | 8.55 | 8.55 | -4.15% | 3,809 |
| Apr 28, 2026 | 9.04 | 9.04 | 8.82 | 8.92 | 8.92 | -3.36% | 5,341 |
| Apr 27, 2026 | 9.13 | 9.25 | 8.84 | 9.23 | 9.23 | 1.88% | 15,050 |
| Apr 24, 2026 | 8.71 | 9.06 | 8.61 | 9.06 | 9.06 | 5.23% | 6,374 |
| Apr 23, 2026 | 8.63 | 8.72 | 8.61 | 8.61 | 8.61 | 0.35% | 735 |
| Apr 22, 2026 | 8.75 | 8.75 | 8.57 | 8.58 | 8.58 | -0.35% | 4,755 |
| Apr 21, 2026 | 8.70 | 8.70 | 8.56 | 8.61 | 8.61 | -2.49% | 3,801 |
| Apr 20, 2026 | 8.94 | 8.94 | 8.83 | 8.83 | 8.83 | -2.43% | 7,311 |
| Apr 17, 2026 | 9.29 | 9.29 | 8.95 | 9.05 | 9.05 | - | 3,877 |
| Apr 16, 2026 | 9.12 | 9.12 | 9.05 | 9.05 | 9.05 | 0.56% | 500 |
| Apr 15, 2026 | 9.11 | 9.15 | 8.99 | 9.00 | 9.00 | -0.66% | 868 |
| Apr 14, 2026 | 8.96 | 9.06 | 8.92 | 9.06 | 9.06 | 3.78% | 2,199 |
| Apr 13, 2026 | 8.39 | 8.75 | 8.39 | 8.73 | 8.73 | 2.34% | 3,207 |
| Apr 10, 2026 | 8.50 | 8.71 | 8.50 | 8.53 | 8.53 | 1.19% | 17,629 |
| Apr 9, 2026 | 8.83 | 8.87 | 8.43 | 8.43 | 8.43 | -4.20% | 3,020 |
| Apr 8, 2026 | 8.82 | 8.82 | 8.80 | 8.80 | 8.80 | 3.90% | 1,300 |
| Apr 7, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 1.07% | 1,301 |
| Apr 6, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.24% | 2,759 |
| Apr 2, 2026 | 8.33 | 8.40 | 8.33 | 8.40 | 8.40 | -1.18% | 1,323 |
| Apr 1, 2026 | 8.52 | 8.60 | 8.50 | 8.50 | 8.50 | 3.16% | 4,599 |
| Mar 31, 2026 | 8.10 | 8.24 | 8.10 | 8.24 | 8.24 | -1.32% | 2,059 |
| Mar 30, 2026 | 8.57 | 8.57 | 8.35 | 8.35 | 8.35 | -2.79% | 319 |
| Mar 27, 2026 | 8.72 | 8.72 | 8.59 | 8.59 | 8.59 | 5.14% | 793 |
| Mar 26, 2026 | 8.13 | 8.17 | 8.10 | 8.17 | 8.17 | -2.27% | 1,550 |
| Mar 24, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -1.53% | 101 |
| Mar 23, 2026 | 8.51 | 8.51 | 8.49 | 8.49 | 8.49 | 5.60% | 1,051 |
| Mar 20, 2026 | 8.77 | 8.77 | 8.04 | 8.04 | 8.04 | -13.64% | 6,323 |
| Mar 19, 2026 | 9.32 | 9.32 | 9.31 | 9.31 | 9.31 | -1.06% | 652 |
| Mar 18, 2026 | 9.38 | 9.51 | 9.38 | 9.41 | 9.41 | 3.52% | 990 |
| Mar 17, 2026 | 9.09 | 9.09 | 9.05 | 9.09 | 9.09 | 2.83% | 1,274 |
| Mar 16, 2026 | 8.85 | 8.85 | 8.84 | 8.84 | 8.84 | -0.79% | 216 |
| Mar 13, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0.56% | 500 |
| Mar 12, 2026 | 8.91 | 9.00 | 8.86 | 8.86 | 8.86 | 0.80% | 5,129 |
| Mar 11, 2026 | 8.68 | 8.79 | 8.68 | 8.79 | 8.79 | -5.48% | 12,990 |
| Mar 10, 2026 | 9.28 | 9.30 | 9.28 | 9.30 | 9.30 | 2.54% | 7,353 |
| Mar 9, 2026 | 8.60 | 9.07 | 8.60 | 9.07 | 9.07 | 2.83% | 13,358 |
| Mar 6, 2026 | 9.15 | 9.15 | 8.77 | 8.82 | 8.82 | -3.29% | 12,003 |
| Mar 5, 2026 | 9.22 | 9.22 | 9.12 | 9.12 | 9.12 | 1.90% | 630 |
| Mar 4, 2026 | 8.94 | 8.97 | 8.94 | 8.95 | 8.95 | -0.67% | 763 |
| Mar 3, 2026 | 8.62 | 9.01 | 8.59 | 9.01 | 9.01 | -2.70% | 1,803 |
| Mar 2, 2026 | 9.58 | 9.58 | 9.26 | 9.26 | 9.26 | -3.64% | 3,269 |
| Feb 27, 2026 | 9.75 | 9.75 | 9.53 | 9.61 | 9.61 | -1.13% | 3,857 |
| Feb 25, 2026 | 9.56 | 9.72 | 9.56 | 9.72 | 9.72 | 2.97% | 4,273 |