TSX:ZACE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 16, 2025	48.56	48.78	48.56	48.78	-	0.81%	200
May 15, 2025	48.12	48.39	48.12	48.39	-	-0.12%	200
May 14, 2025	48.45	48.45	48.45	48.45	-	0.31%	100
May 13, 2025	48.21	48.30	48.21	48.30	-	0.75%	200
May 12, 2025	47.82	47.94	47.66	47.94	-	3.74%	400
May 9, 2025	46.21	46.21	46.21	46.21	-	-0.69%	100
May 8, 2025	45.78	46.53	45.78	46.53	-	2.17%	900
May 7, 2025	45.47	45.54	45.47	45.54	-	0.44%	200
May 6, 2025	45.63	45.63	45.34	45.34	-	-1.26%	600
May 5, 2025	45.34	45.94	45.34	45.92	-	-0.24%	400
May 2, 2025	45.99	46.04	45.99	46.03	-	1.08%	300
May 1, 2025	45.35	45.54	45.35	45.54	-	2.25%	200
Apr 30, 2025	44.35	44.59	44.35	44.54	-	-0.62%	1,200
Apr 29, 2025	44.93	44.93	44.82	44.82	-	0.25%	200
Apr 28, 2025	44.48	44.71	44.48	44.71	-	-0.07%	700
Apr 25, 2025	44.40	44.74	44.40	44.74	-	0.56%	600
Apr 24, 2025	44.32	44.52	44.32	44.49	-	2.32%	3,000
Apr 23, 2025	43.96	44.00	43.48	43.48	-	2.26%	4,900
Apr 22, 2025	42.27	42.59	42.22	42.52	-	3.28%	5,100
Apr 21, 2025	41.83	41.83	41.00	41.17	-	-3.65%	1,100
Apr 17, 2025	42.74	42.84	42.68	42.73	-	0.02%	2,100
Apr 16, 2025	42.75	42.75	42.37	42.72	-	-2.75%	5,100
Apr 15, 2025	43.87	44.13	43.87	43.93	-	0.25%	2,200
Apr 14, 2025	44.05	44.05	43.41	43.82	-	1.55%	5,800
Apr 11, 2025	42.15	43.49	42.15	43.15	-	1.12%	2,200
Apr 10, 2025	42.92	42.93	42.46	42.67	-	-4.58%	4,100
Apr 9, 2025	41.30	44.74	41.01	44.72	-	8.75%	3,800
Apr 8, 2025	42.84	43.32	41.08	41.12	-	-1.46%	1,200
Apr 7, 2025	39.93	42.03	39.93	41.73	-	-0.31%	5,200
Apr 4, 2025	42.94	42.94	41.86	41.86	-	-4.65%	2,500
Apr 3, 2025	44.26	44.26	43.90	43.90	-	-6.62%	2,100
Apr 2, 2025	46.75	47.01	46.75	47.01	-	1.25%	1,500
Apr 1, 2025	46.54	46.54	46.43	46.43	-	-0.62%	1,400
Mar 31, 2025	46.22	46.72	46.22	46.72	-	0.82%	2,800
Mar 28, 2025	46.32	46.34	46.26	46.34	-	-2.44%	500
Mar 27, 2025	47.50	47.50	47.50	47.50	-	-0.25%	100
Mar 26, 2025	47.58	47.62	47.56	47.62	-	-1.20%	1,800
Mar 25, 2025	48.31	48.32	48.20	48.20	-	0.06%	2,200
Mar 24, 2025	48.08	48.17	48.02	48.17	-	1.77%	500
Mar 21, 2025	47.11	47.33	47.11	47.33	-	-0.06%	300
Mar 20, 2025	47.36	47.36	47.36	47.36	-	0.30%	800
Mar 19, 2025	47.07	47.22	47.07	47.22	-	1.55%	200
Mar 18, 2025	46.68	46.68	46.45	46.50	-	-1.21%	1,800
Mar 17, 2025	46.84	47.22	46.83	47.07	-	0.88%	1,700
Mar 14, 2025	46.44	46.66	46.44	46.66	-	1.55%	500
Mar 13, 2025	46.31	46.31	45.83	45.95	-	-1.08%	800
Mar 12, 2025	46.62	46.62	46.33	46.45	-	0.11%	700
Mar 11, 2025	46.16	46.40	46.16	46.40	-	-0.71%	1,200
Mar 10, 2025	47.25	47.25	46.61	46.73	-	-2.73%	2,300
Mar 7, 2025	47.48	48.04	47.48	48.04	-	1.03%	4,100