TSX:ZCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	47.66	47.66	47.45	47.45	47.45	-0.52%	8,908
Jun 5, 2025	47.66	47.72	47.66	47.70	47.70	0.08%	1,400
Jun 4, 2025	47.59	47.66	47.59	47.66	47.66	-0.02%	2,300
Jun 3, 2025	47.67	47.67	47.67	47.67	47.67	0.04%	-
Jun 2, 2025	47.65	47.65	47.65	47.65	47.65	-0.17%	408
May 30, 2025	47.71	47.73	47.66	47.73	47.73	0.10%	400
May 29, 2025	47.62	47.69	47.61	47.68	47.68	0.40%	13,400
May 28, 2025	47.49	47.57	47.46	47.49	47.49	0.34%	2,000
May 27, 2025	47.33	47.33	47.33	47.33	47.33	-0.06%	-
May 26, 2025	47.36	47.36	47.36	47.36	47.36	0.15%	1,300
May 23, 2025	47.25	47.29	47.24	47.29	47.29	0.17%	3,400
May 22, 2025	47.11	47.21	47.11	47.21	47.21	0.02%	900
May 21, 2025	47.27	47.27	47.11	47.20	47.20	-0.25%	4,421
May 20, 2025	47.32	47.32	47.32	47.32	47.32	-0.76%	126
May 16, 2025	47.67	47.68	47.58	47.68	47.68	0.17%	2,305
May 15, 2025	47.62	47.67	47.60	47.60	47.60	0.19%	2,600
May 14, 2025	47.51	47.51	47.51	47.51	47.51	0.15%	100
May 13, 2025	47.44	47.44	47.44	47.44	47.44	0.06%	-
May 12, 2025	47.37	47.49	47.37	47.41	47.41	-0.19%	910
May 9, 2025	47.40	47.50	47.40	47.50	47.50	0.36%	405
May 8, 2025	47.44	47.44	47.33	47.33	47.33	-0.34%	2,712
May 7, 2025	47.46	47.54	47.45	47.49	47.49	0.27%	3,905
May 6, 2025	47.25	47.36	47.25	47.36	47.36	0.08%	6,706
May 5, 2025	47.33	47.33	47.28	47.32	47.32	-	2,500
May 2, 2025	47.26	47.32	47.26	47.32	47.32	-0.25%	401
May 1, 2025	47.45	47.45	47.33	47.44	47.44	-	2,104
Apr 30, 2025	47.48	47.48	47.44	47.44	47.44	0.15%	2,300
Apr 29, 2025	47.21	47.37	47.21	47.37	47.37	0.25%	1,300
Apr 28, 2025	47.22	47.25	47.22	47.25	47.25	0.17%	500
Apr 25, 2025	47.18	47.18	47.17	47.17	47.17	0.30%	321
Apr 24, 2025	47.03	47.05	47.03	47.03	47.03	0.30%	1,300
Apr 23, 2025	46.89	46.89	46.89	46.89	46.89	-0.28%	100
Apr 22, 2025	47.02	47.02	47.02	47.02	47.02	0.51%	200
Apr 21, 2025	47.06	47.07	46.78	46.78	46.78	-0.74%	2,108
Apr 17, 2025	47.13	47.13	47.13	47.13	47.13	-0.04%	300
Apr 16, 2025	47.10	47.15	47.06	47.15	47.15	0.19%	5,100
Apr 15, 2025	47.10	47.13	47.06	47.06	47.06	0.15%	300
Apr 14, 2025	46.99	46.99	46.99	46.99	46.99	0.53%	200
Apr 11, 2025	46.56	46.74	46.56	46.74	46.74	-0.09%	300
Apr 10, 2025	46.78	46.78	46.78	46.78	46.78	-	-
Apr 9, 2025	46.97	46.97	46.71	46.78	46.78	-0.59%	1,905
Apr 8, 2025	47.06	47.06	47.06	47.06	47.06	-0.08%	200
Apr 7, 2025	47.47	47.47	47.10	47.10	47.10	-1.20%	7,103
Apr 4, 2025	47.61	47.79	47.61	47.67	47.67	0.04%	1,343
Apr 3, 2025	47.73	47.77	47.61	47.65	47.65	0.11%	3,200
Apr 2, 2025	47.60	47.60	47.60	47.60	47.60	-0.29%	1,812
Apr 1, 2025	47.75	47.80	47.70	47.74	47.74	0.13%	6,611
Mar 31, 2025	47.51	47.68	47.51	47.68	47.68	0.21%	3,800
Mar 28, 2025	47.49	47.58	47.48	47.58	47.58	-0.63%	5,622
Mar 27, 2025	47.83	47.88	47.83	47.88	47.42	0.19%	1,000