Vistra Corp. (NEO:ZVST)
Canada · Delayed Price · Currency is CAD 8.72
-0.11 (-1.25%)
May 29, 2026, 2:13 PM EST
NEO:ZVST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8.86 | 8.86 | 8.67 | 8.81 | 8.81 | -0.23% | 9,306 |
| May 28, 2026 | 8.75 | 8.93 | 8.75 | 8.83 | 8.83 | 0.46% | 679 |
| May 27, 2026 | 9.10 | 9.10 | 8.77 | 8.79 | 8.79 | -2.55% | 2,777 |
| May 26, 2026 | 8.73 | 9.12 | 8.73 | 9.02 | 9.02 | 3.68% | 5,637 |
| May 25, 2026 | 8.59 | 8.81 | 8.50 | 8.70 | 8.70 | 1.28% | 1,901 |
| May 22, 2026 | 8.38 | 8.65 | 8.38 | 8.59 | 8.59 | 5.01% | 10,026 |
| May 21, 2026 | 8.01 | 8.18 | 8.00 | 8.18 | 8.18 | 3.68% | 7,442 |
| May 20, 2026 | 7.65 | 7.90 | 7.65 | 7.89 | 7.89 | 5.76% | 12,462 |
| May 19, 2026 | 7.51 | 7.51 | 7.35 | 7.46 | 7.46 | -3.49% | 4,497 |
| May 15, 2026 | 7.62 | 7.73 | 7.62 | 7.73 | 7.73 | -0.77% | 5,714 |
| May 14, 2026 | 7.87 | 7.87 | 7.70 | 7.79 | 7.79 | -0.76% | 6,798 |
| May 13, 2026 | 8.04 | 8.04 | 7.71 | 7.85 | 7.85 | -3.33% | 5,575 |
| May 12, 2026 | 8.21 | 8.21 | 8.10 | 8.12 | 8.12 | -2.75% | 1,510 |
| May 11, 2026 | 8.15 | 8.35 | 8.06 | 8.35 | 8.35 | 2.58% | 14,783 |
| 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 |