Vistra Corp. (NEO:ZVST)
Canada · Delayed Price · Currency is CAD 8.15
+0.29 (3.69%)
Jul 30, 2026, 1:34 PM EST
NEO:ZVST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 8.12 | 8.50 | 7.86 | 7.86 | 7.86 | -3.91% | 107,924 |
| Jul 28, 2026 | 8.16 | 8.30 | 8.07 | 8.18 | 8.18 | -4.44% | 22,601 |
| Jul 27, 2026 | 8.79 | 8.79 | 8.56 | 8.56 | 8.56 | -4.57% | 6,386 |
| Jul 24, 2026 | 9.10 | 9.10 | 8.95 | 8.97 | 8.97 | -3.13% | 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 | 2.34% | 4,300 |
| Jul 21, 2026 | 8.72 | 8.97 | 8.72 | 8.96 | 8.96 | 3.34% | 3,300 |
| Jul 20, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 1.88% | 100 |
| Jul 17, 2026 | 8.25 | 8.56 | 8.25 | 8.51 | 8.51 | 2.53% | 1,993 |
| Jul 16, 2026 | 8.41 | 8.42 | 8.24 | 8.30 | 8.30 | -8.69% | 7,757 |
| Jul 15, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 1.68% | 600 |
| Jul 14, 2026 | 9.01 | 9.01 | 8.94 | 8.94 | 8.94 | 2.76% | 1,597 |
| Jul 13, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.34% | 101 |
| Jul 10, 2026 | 8.75 | 8.75 | 8.66 | 8.73 | 8.73 | 0.69% | 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 | -0.82% | 4,992 |
| Jul 7, 2026 | 8.49 | 8.56 | 8.49 | 8.55 | 8.55 | -0.47% | 766 |
| Jul 6, 2026 | 8.47 | 8.59 | 8.47 | 8.59 | 8.59 | 3.74% | 438 |
| Jul 3, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | 206 |
| Jul 2, 2026 | 8.51 | 8.51 | 8.23 | 8.28 | 8.28 | -5.26% | 6,053 |
| Jun 30, 2026 | 8.88 | 9.04 | 8.73 | 8.74 | 8.74 | -2.78% | 25,046 |
| Jun 29, 2026 | 9.01 | 9.01 | 8.99 | 8.99 | 8.99 | -0.11% | 263 |
| Jun 26, 2026 | 9.03 | 9.11 | 9.00 | 9.00 | 9.00 | -2.17% | 3,283 |
| Jun 25, 2026 | 9.28 | 9.35 | 9.20 | 9.20 | 9.20 | 3.72% | 2,601 |
| Jun 24, 2026 | 8.83 | 9.01 | 8.83 | 8.87 | 8.87 | -0.67% | 966 |
| Jun 23, 2026 | 9.00 | 9.00 | 8.93 | 8.93 | 8.93 | -3.25% | 201 |
| Jun 22, 2026 | 9.06 | 9.34 | 9.06 | 9.23 | 9.23 | 4.92% | 4,847 |
| Jun 19, 2026 | 8.81 | 8.81 | 8.80 | 8.81 | 8.80 | -2.11% | 3,257 |
| Jun 18, 2026 | 8.89 | 9.31 | 8.82 | 9.00 | 8.99 | 3.22% | 10,688 |
| Jun 17, 2026 | 8.76 | 8.90 | 8.72 | 8.72 | 8.71 | -0.23% | 6,962 |
| Jun 16, 2026 | 8.70 | 8.86 | 8.69 | 8.74 | 8.73 | 3.42% | 4,160 |
| Jun 15, 2026 | 8.34 | 8.46 | 8.32 | 8.45 | 8.44 | 4.07% | 3,490 |
| Jun 12, 2026 | 8.14 | 8.20 | 8.12 | 8.12 | 8.11 | 1.12% | 1,055 |
| Jun 11, 2026 | 7.96 | 8.05 | 7.90 | 8.03 | 8.02 | 4.82% | 4,616 |
| Jun 10, 2026 | 7.78 | 7.81 | 7.62 | 7.66 | 7.65 | -4.96% | 15,732 |
| Jun 9, 2026 | 7.99 | 8.06 | 7.88 | 8.06 | 8.05 | -1.23% | 5,201 |
| Jun 8, 2026 | 8.24 | 8.24 | 8.05 | 8.16 | 8.15 | 0.49% | 12,830 |
| Jun 5, 2026 | 8.34 | 8.37 | 8.12 | 8.12 | 8.11 | -3.68% | 6,356 |
| Jun 4, 2026 | 8.41 | 8.43 | 8.33 | 8.43 | 8.42 | -0.36% | 5,567 |
| Jun 3, 2026 | 8.57 | 8.62 | 8.44 | 8.46 | 8.45 | -2.76% | 5,841 |
| Jun 2, 2026 | 8.71 | 8.79 | 8.45 | 8.70 | 8.69 | 2.12% | 2,855 |
| Jun 1, 2026 | 8.64 | 8.64 | 8.30 | 8.52 | 8.51 | -3.29% | 17,423 |
| May 29, 2026 | 8.86 | 8.86 | 8.67 | 8.81 | 8.80 | -0.23% | 9,306 |
| May 28, 2026 | 8.75 | 8.93 | 8.75 | 8.83 | 8.82 | 0.46% | 679 |
| May 27, 2026 | 9.10 | 9.10 | 8.77 | 8.79 | 8.78 | -2.55% | 2,777 |
| May 26, 2026 | 8.73 | 9.12 | 8.73 | 9.02 | 9.01 | 3.67% | 5,637 |
| May 25, 2026 | 8.59 | 8.81 | 8.50 | 8.70 | 8.69 | 1.28% | 1,901 |
| May 22, 2026 | 8.38 | 8.65 | 8.38 | 8.59 | 8.58 | 5.02% | 10,026 |
| May 21, 2026 | 8.01 | 8.18 | 8.00 | 8.18 | 8.17 | 3.67% | 7,442 |
| May 20, 2026 | 7.65 | 7.90 | 7.65 | 7.89 | 7.88 | 5.77% | 12,462 |