Vistra Corp. (NEO:ZVST)
Canada · Delayed Price · Currency is CAD 8.48
+0.29 (3.54%)
Sep 8, 2026, 2:28 PM EST
NEO:ZVST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 8.34 | 8.52 | 8.27 | 8.36 | 8.36 | 2.08% | 61,291 |
| Sep 4, 2026 | 7.89 | 8.19 | 7.89 | 8.19 | 8.19 | 8.05% | 16,560 |
| Sep 3, 2026 | 7.96 | 8.09 | 7.58 | 7.58 | 7.58 | - | 4,474 |
| Sep 2, 2026 | 7.87 | 7.87 | 7.58 | 7.58 | 7.58 | - | 300 |
| Sep 1, 2026 | 7.51 | 7.60 | 7.44 | 7.58 | 7.58 | - | 13,988 |
| Aug 31, 2026 | 7.52 | 7.59 | 7.48 | 7.58 | 7.58 | 0.13% | 13,951 |
| Aug 28, 2026 | 7.76 | 7.76 | 7.53 | 7.57 | 7.57 | -1.94% | 13,181 |
| Aug 27, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - | 446 |
| Aug 26, 2026 | 7.66 | 7.86 | 7.66 | 7.72 | 7.72 | 0.92% | 5,285 |
| Aug 25, 2026 | 7.60 | 7.67 | 7.60 | 7.65 | 7.65 | 2.14% | 3,240 |
| Aug 24, 2026 | 7.51 | 7.54 | 7.43 | 7.49 | 7.49 | -0.13% | 102,897 |
| Aug 21, 2026 | 7.70 | 7.70 | 7.50 | 7.50 | 7.50 | -3.72% | 5,802 |
| Aug 20, 2026 | 7.76 | 7.79 | 7.62 | 7.79 | 7.79 | 1.56% | 8,628 |
| Aug 19, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - | 8,847 |
| Aug 18, 2026 | 7.94 | 7.95 | 7.64 | 7.67 | 7.67 | -4.72% | 16,425 |
| Aug 17, 2026 | 8.23 | 8.23 | 7.98 | 8.05 | 8.05 | -0.74% | 6,298 |
| Aug 14, 2026 | 8.17 | 8.17 | 8.10 | 8.11 | 8.11 | 0.75% | 7,518 |
| Aug 13, 2026 | 8.09 | 8.09 | 7.97 | 8.05 | 8.05 | 0.37% | 3,122 |
| Aug 12, 2026 | 8.07 | 8.08 | 8.02 | 8.02 | 8.02 | 1.01% | 2,676 |
| Aug 11, 2026 | 7.93 | 8.00 | 7.90 | 7.94 | 7.94 | 1.02% | 8,985 |
| Aug 10, 2026 | 7.79 | 7.94 | 7.79 | 7.86 | 7.86 | 1.81% | 12,662 |
| Aug 7, 2026 | 7.56 | 7.83 | 7.45 | 7.72 | 7.72 | -0.52% | 16,968 |
| Aug 6, 2026 | 7.80 | 7.80 | 7.72 | 7.76 | 7.76 | - | 13,516 |
| Aug 5, 2026 | 7.92 | 7.92 | 7.73 | 7.76 | 7.76 | -5.71% | 22,749 |
| Aug 4, 2026 | 8.02 | 8.23 | 7.91 | 8.23 | 8.23 | - | 21,022 |
| Jul 31, 2026 | 8.35 | 8.35 | 8.08 | 8.23 | 8.23 | 4.71% | 3,017 |
| Jul 30, 2026 | 8.50 | 8.50 | 7.86 | 7.86 | 7.86 | - | 5,874 |
| Jul 29, 2026 | 8.12 | 8.50 | 7.86 | 7.86 | 7.86 | -3.79% | 112,574 |
| Jul 28, 2026 | 8.16 | 8.30 | 8.07 | 8.17 | 8.17 | -11.77% | 22,601 |
| Jul 27, 2026 | 8.79 | 9.26 | 8.56 | 9.26 | 9.26 | - | 6,386 |
| Jul 24, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - | 6,607 |
| Jul 23, 2026 | 9.18 | 9.26 | 9.08 | 9.26 | 9.26 | 0.98% | 3,720 |
| Jul 22, 2026 | 9.15 | 9.19 | 9.15 | 9.17 | 9.17 | 3.03% | 4,300 |
| Jul 21, 2026 | 8.72 | 8.97 | 8.72 | 8.90 | 8.90 | 4.71% | 3,300 |
| Jul 20, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 100 |
| Jul 17, 2026 | 8.25 | 8.56 | 8.25 | 8.50 | 8.50 | 1.55% | 1,980 |
| Jul 16, 2026 | 8.41 | 8.42 | 8.24 | 8.37 | 8.37 | -4.78% | 7,757 |
| Jul 15, 2026 | 9.09 | 9.09 | 8.79 | 8.79 | 8.79 | 0.57% | 600 |
| Jul 14, 2026 | 9.01 | 9.01 | 8.74 | 8.74 | 8.74 | - | 1,567 |
| Jul 13, 2026 | 8.70 | 8.74 | 8.70 | 8.74 | 8.74 | - | 101 |
| Jul 10, 2026 | 8.75 | 8.75 | 8.66 | 8.74 | 8.74 | 0.81% | 3,393 |
| Jul 9, 2026 | 8.68 | 8.75 | 8.67 | 8.67 | 8.67 | 2.24% | 5,200 |
| Jul 8, 2026 | 8.38 | 8.48 | 8.38 | 8.48 | 8.48 | -1.28% | 4,992 |
| Jul 7, 2026 | 8.49 | 8.59 | 8.49 | 8.59 | 8.59 | 3.74% | 765 |
| Jul 6, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | 200 |
| Jul 3, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.12% | 206 |
| Jul 2, 2026 | 8.51 | 8.51 | 8.23 | 8.27 | 8.27 | -4.39% | 6,053 |
| Jun 30, 2026 | 8.88 | 9.04 | 8.65 | 8.65 | 8.65 | -3.24% | 25,046 |
| Jun 29, 2026 | 9.01 | 9.01 | 8.94 | 8.94 | 8.94 | 0.79% | 263 |
| Jun 26, 2026 | 9.03 | 9.06 | 8.87 | 8.87 | 8.87 | - | 722 |