TSX:ZACE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	49.32	49.32	49.32	49.32	-	-0.22%	1,528
Jun 24, 2025	49.01	49.43	49.01	49.43	-	2.28%	1,600
Jun 23, 2025	48.33	48.33	48.33	48.33	-	0.19%	-
Jun 20, 2025	48.35	48.40	48.24	48.24	-	0.71%	400
Jun 19, 2025	47.90	47.90	47.90	47.90	-	-0.46%	300
Jun 18, 2025	48.23	48.37	48.12	48.12	-	0.17%	400
Jun 17, 2025	48.04	48.04	48.02	48.04	-	-0.04%	400
Jun 16, 2025	48.06	48.06	48.06	48.06	-	-0.06%	100
Jun 13, 2025	48.02	48.09	48.01	48.09	-	-0.23%	1,800
Jun 12, 2025	48.20	48.20	48.20	48.20	-	-0.12%	100
Jun 11, 2025	48.36	48.40	48.26	48.26	-	-0.25%	300
Jun 10, 2025	48.20	48.38	48.20	48.38	-	0.29%	200
Jun 9, 2025	48.37	48.37	48.23	48.24	-	0.08%	400
Jun 6, 2025	48.20	48.20	48.20	48.20	-	0.73%	100
Jun 5, 2025	47.79	48.03	47.79	47.85	-	-0.25%	700
Jun 4, 2025	47.97	47.97	47.97	47.97	-	-0.17%	100
Jun 3, 2025	48.05	48.05	48.05	48.05	-	0.73%	100
Jun 2, 2025	47.61	47.70	47.61	47.70	-	0.34%	800
May 30, 2025	47.50	47.54	47.13	47.54	-	-0.38%	800
May 29, 2025	47.79	47.79	47.67	47.72	-	-0.29%	400
May 28, 2025	48.00	48.00	47.86	47.86	-	0.10%	1,400
May 27, 2025	47.79	47.81	47.79	47.81	-	2.73%	1,600
May 26, 2025	46.54	46.54	46.54	46.54	-	-0.04%	-
May 23, 2025	46.60	46.67	46.56	46.56	-	-1.81%	800
May 22, 2025	47.30	47.50	47.30	47.42	-	0.15%	4,200
May 21, 2025	47.41	47.48	47.19	47.35	-	-2.13%	3,000
May 20, 2025	48.56	48.56	48.32	48.38	-	-0.82%	2,400
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