Vistra Corp. (NEO:ZVST)
Canada · Delayed Price · Currency is CAD 8.16
-0.15 (-1.81%)
Oct 19, 2026, 3:37 PM EST
NEO:ZVST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 8.46 | 8.46 | 8.13 | 8.16 | - | -1.81% | 17,133 |
| Oct 16, 2026 | 8.38 | 8.44 | 8.25 | 8.31 | - | -1.36% | 14,388 |
| Oct 15, 2026 | 8.10 | 8.43 | 7.96 | 8.43 | - | 1.87% | 32,085 |
| Oct 14, 2026 | 8.71 | 8.71 | 8.19 | 8.27 | - | -6.55% | 31,991 |
| Oct 13, 2026 | 8.42 | 8.89 | 8.37 | 8.85 | - | 0.68% | 28,548 |
| Oct 9, 2026 | 8.63 | 8.82 | 8.51 | 8.79 | - | 2.81% | 24,322 |
| Oct 8, 2026 | 9.08 | 9.21 | 8.47 | 8.55 | - | -6.15% | 48,408 |
| Oct 7, 2026 | 8.60 | 9.16 | 8.60 | 9.11 | - | 3.52% | 58,020 |
| Oct 6, 2026 | 8.42 | 8.84 | 8.41 | 8.80 | - | 9.18% | 121,625 |
| Oct 5, 2026 | 7.94 | 8.44 | 7.74 | 8.06 | - | 3.87% | 61,140 |
| Oct 2, 2026 | 7.81 | 7.81 | 7.43 | 7.76 | - | - | 20,555 |
| Oct 1, 2026 | 7.79 | 7.79 | 7.54 | 7.76 | - | 2.51% | 21,099 |
| Sep 30, 2026 | 7.69 | 7.69 | 7.33 | 7.57 | - | -2.20% | 15,719 |
| Sep 29, 2026 | 7.66 | 7.83 | 7.64 | 7.74 | - | 1.44% | 20,003 |
| Sep 28, 2026 | 7.54 | 7.63 | 7.54 | 7.63 | - | - | 100 |
| Sep 25, 2026 | 7.60 | 7.63 | 7.49 | 7.63 | - | 1.06% | 13,802 |
| Sep 24, 2026 | 7.49 | 7.60 | 7.46 | 7.55 | - | -2.33% | 31,422 |
| Sep 23, 2026 | 7.70 | 7.73 | 7.55 | 7.73 | - | - | 6,013 |
| Sep 22, 2026 | 7.76 | 7.79 | 7.67 | 7.73 | - | - | 6,912 |
| Sep 21, 2026 | 7.79 | 7.80 | 7.64 | 7.73 | - | 0.26% | 11,487 |
| Sep 18, 2026 | 7.88 | 7.88 | 7.71 | 7.71 | - | -1.91% | 6,482 |
| Sep 17, 2026 | 7.91 | 7.97 | 7.75 | 7.86 | - | 2.34% | 3,997 |
| Sep 16, 2026 | 7.77 | 7.82 | 7.64 | 7.68 | - | -1.03% | 8,626 |
| Sep 15, 2026 | 7.76 | 7.81 | 7.70 | 7.76 | - | 0.39% | 3,573 |
| Sep 14, 2026 | 7.91 | 7.91 | 7.73 | 7.73 | - | -4.80% | 14,217 |
| Sep 11, 2026 | 8.19 | 8.19 | 8.02 | 8.12 | - | -2.87% | 9,350 |
| Sep 10, 2026 | 8.21 | 8.36 | 8.13 | 8.36 | - | - | 6,021 |
| Sep 9, 2026 | 8.26 | 8.36 | 8.18 | 8.36 | - | - | 6,491 |
| Sep 8, 2026 | 8.34 | 8.50 | 8.27 | 8.36 | - | 2.08% | 43,788 |
| Sep 4, 2026 | 7.89 | 8.19 | 7.89 | 8.19 | - | 8.05% | 16,560 |
| Sep 3, 2026 | 7.96 | 8.09 | 7.58 | 7.58 | - | - | 4,474 |
| Sep 2, 2026 | 7.87 | 7.87 | 7.58 | 7.58 | - | - | 300 |
| Sep 1, 2026 | 7.51 | 7.60 | 7.44 | 7.58 | - | - | 13,988 |
| Aug 31, 2026 | 7.52 | 7.59 | 7.48 | 7.58 | - | 0.13% | 13,951 |
| Aug 28, 2026 | 7.76 | 7.76 | 7.53 | 7.57 | - | -1.94% | 13,181 |
| Aug 27, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | - | - | 446 |
| Aug 26, 2026 | 7.66 | 7.86 | 7.66 | 7.72 | - | 0.92% | 5,285 |
| Aug 25, 2026 | 7.60 | 7.67 | 7.60 | 7.65 | - | 2.14% | 3,240 |
| Aug 24, 2026 | 7.51 | 7.54 | 7.43 | 7.49 | - | -0.13% | 102,897 |
| Aug 21, 2026 | 7.70 | 7.70 | 7.50 | 7.50 | - | -3.72% | 5,802 |
| Aug 20, 2026 | 7.76 | 7.79 | 7.62 | 7.79 | - | 1.56% | 8,628 |
| Aug 19, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | - | - | 8,847 |
| Aug 18, 2026 | 7.94 | 7.95 | 7.64 | 7.67 | - | -4.72% | 16,425 |
| Aug 17, 2026 | 8.23 | 8.23 | 7.98 | 8.05 | - | -0.74% | 6,298 |
| Aug 14, 2026 | 8.17 | 8.17 | 8.10 | 8.11 | - | 0.75% | 7,518 |
| Aug 13, 2026 | 8.09 | 8.09 | 7.97 | 8.05 | - | 0.37% | 3,122 |
| Aug 12, 2026 | 8.07 | 8.08 | 8.02 | 8.02 | - | 1.01% | 2,676 |
| Aug 11, 2026 | 7.93 | 8.00 | 7.90 | 7.94 | - | 1.02% | 8,985 |
| Aug 10, 2026 | 7.79 | 7.94 | 7.79 | 7.86 | - | 1.81% | 12,662 |
| Aug 7, 2026 | 7.56 | 7.83 | 7.45 | 7.72 | - | -0.52% | 16,968 |