TSX:ZCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	48.00	48.16	48.00	48.15	48.15	0.21%	567
Feb 28, 2025	48.05	48.05	48.05	48.05	48.05	0.19%	704
Feb 27, 2025	47.98	48.00	47.95	47.96	47.96	-0.04%	1,100
Feb 26, 2025	47.89	47.98	47.89	47.98	47.98	-	900
Feb 25, 2025	47.92	47.98	47.92	47.98	47.98	0.36%	738
Feb 24, 2025	47.54	47.82	47.54	47.81	47.81	0.36%	3,021
Feb 21, 2025	47.64	47.64	47.64	47.64	47.64	0.38%	305
Feb 20, 2025	47.47	47.47	47.46	47.46	47.46	-0.21%	300
Feb 19, 2025	47.50	47.56	47.50	47.56	47.56	0.02%	600
Feb 18, 2025	47.59	47.59	47.55	47.55	47.55	-0.44%	332
Feb 14, 2025	47.73	47.78	47.70	47.76	47.76	0.23%	1,700
Feb 13, 2025	47.59	47.69	47.59	47.65	47.65	0.29%	4,300
Feb 12, 2025	47.55	47.55	47.46	47.51	47.51	-0.38%	2,200
Feb 11, 2025	47.70	47.70	47.69	47.69	47.69	-0.25%	400
Feb 10, 2025	47.93	47.93	47.81	47.81	47.81	0.04%	1,800
Feb 7, 2025	47.78	47.79	47.78	47.79	47.79	-0.46%	900
Feb 6, 2025	47.97	48.01	47.97	48.01	48.01	0.02%	2,831
Feb 5, 2025	48.03	48.03	48.00	48.00	48.00	0.15%	840
Feb 4, 2025	47.69	47.93	47.69	47.93	47.93	-	1,000
Feb 3, 2025	47.96	48.06	47.75	47.93	47.93	0.50%	7,632
Jan 31, 2025	47.60	47.70	47.60	47.69	47.69	0.27%	5,400
Jan 30, 2025	47.50	47.56	47.50	47.56	47.56	0.17%	821
Jan 29, 2025	47.48	47.52	47.44	47.48	47.48	0.19%	1,827
Jan 28, 2025	47.34	47.39	47.34	47.39	47.39	-0.11%	500
Jan 27, 2025	47.43	47.44	47.43	47.44	47.44	0.79%	200
Jan 24, 2025	47.07	47.07	47.07	47.07	47.07	-	-
Jan 23, 2025	47.11	47.11	47.07	47.07	47.07	-0.13%	1,100
Jan 22, 2025	47.16	47.16	47.13	47.13	47.13	-0.32%	504
Jan 21, 2025	47.27	47.28	47.27	47.28	47.28	0.19%	1,100
Jan 20, 2025	47.15	47.19	47.15	47.19	47.19	0.06%	2,200
Jan 17, 2025	47.16	47.16	47.16	47.16	47.16	0.15%	100
Jan 16, 2025	46.82	47.12	46.82	47.09	47.09	0.71%	1,120
Jan 15, 2025	46.76	46.76	46.76	46.76	46.76	0.41%	300
Jan 14, 2025	46.57	46.57	46.57	46.57	46.57	-0.04%	900
Jan 13, 2025	46.65	46.68	46.59	46.59	46.59	-0.43%	400
Jan 10, 2025	46.82	46.82	46.79	46.79	46.79	-0.55%	1,200
Jan 9, 2025	47.10	47.11	47.05	47.05	47.05	-0.15%	1,637
Jan 8, 2025	47.06	47.12	47.01	47.12	47.12	-0.06%	1,142
Jan 7, 2025	47.16	47.16	47.15	47.15	47.15	-0.27%	600
Jan 6, 2025	47.22	47.28	47.22	47.28	47.28	0.13%	307
Jan 3, 2025	47.22	47.22	47.22	47.22	47.22	-0.15%	1,900
Jan 2, 2025	47.34	47.34	47.20	47.29	47.29	-0.19%	11,200
Dec 31, 2024	47.38	47.38	47.38	47.38	47.38	0.25%	100
Dec 30, 2024	47.21	47.26	47.21	47.26	47.26	-0.51%	210
Dec 27, 2024	47.58	47.59	47.50	47.50	47.04	-0.21%	1,700
Dec 24, 2024	47.60	47.60	47.60	47.60	47.14	0.08%	605
Dec 23, 2024	47.56	47.56	47.56	47.56	47.10	0.06%	-
Dec 20, 2024	47.57	47.57	47.53	47.53	47.07	0.17%	1,100
Dec 19, 2024	47.43	47.45	47.43	47.45	46.99	-0.69%	431
Dec 18, 2024	47.80	47.80	47.78	47.78	47.32	-0.06%	2,235
Dec 17, 2024	47.89	47.89	47.81	47.81	47.35	0.10%	200
Dec 16, 2024	47.66	47.76	47.66	47.76	47.30	-0.08%	210
Dec 13, 2024	47.81	47.82	47.78	47.80	47.34	0.10%	2,100
Dec 12, 2024	47.90	47.90	47.75	47.75	47.29	-0.42%	913
Dec 11, 2024	48.05	48.05	47.87	47.95	47.49	-0.19%	1,200
Dec 10, 2024	48.04	48.04	48.04	48.04	47.57	-0.04%	205
Dec 9, 2024	48.06	48.06	48.06	48.06	47.59	-0.25%	303
Dec 6, 2024	48.18	48.18	48.18	48.18	47.71	0.52%	200
Dec 5, 2024	47.87	47.93	47.80	47.93	47.47	0.04%	1,804
Dec 4, 2024	47.78	47.91	47.70	47.91	47.45	0.34%	1,021
Dec 3, 2024	47.79	47.80	47.75	47.75	47.29	-0.29%	1,000
Dec 2, 2024	47.67	47.89	47.67	47.89	47.43	0.21%	5,200
Nov 29, 2024	47.79	47.79	47.79	47.79	47.33	0.87%	101
Nov 28, 2024	47.38	47.38	47.38	47.38	46.92	-	-
Nov 27, 2024	47.41	47.41	47.36	47.38	46.92	0.23%	3,700
Nov 26, 2024	47.26	47.27	47.26	47.27	46.81	0.38%	1,400
Nov 25, 2024	47.04	47.15	47.04	47.09	46.63	0.49%	1,300
Nov 22, 2024	46.70	46.86	46.70	46.86	46.41	0.28%	1,243
Nov 21, 2024	46.79	46.79	46.73	46.73	46.28	-0.43%	400
Nov 20, 2024	46.90	46.93	46.90	46.93	46.48	-0.26%	200
Nov 19, 2024	47.13	47.13	47.05	47.05	46.59	-0.34%	1,700
Nov 18, 2024	47.16	47.21	47.13	47.21	46.75	-0.08%	1,800
Nov 15, 2024	47.15	47.25	47.15	47.25	46.79	0.06%	800
Nov 14, 2024	47.29	47.29	47.20	47.22	46.76	0.15%	1,329
Nov 13, 2024	47.41	47.41	47.14	47.15	46.69	-0.13%	1,300
Nov 12, 2024	47.27	47.27	47.19	47.21	46.75	-0.40%	1,141
Nov 11, 2024	47.35	47.40	47.35	47.40	46.94	-0.04%	1,034
Nov 8, 2024	47.36	47.42	47.36	47.42	46.96	0.66%	900
Nov 7, 2024	47.15	47.15	47.10	47.11	46.65	0.21%	1,145
Nov 6, 2024	47.01	47.01	47.01	47.01	46.55	0.09%	400
Nov 5, 2024	47.01	47.01	46.95	46.97	46.52	-0.09%	5,900
Nov 4, 2024	47.02	47.02	47.00	47.01	46.55	0.15%	500
Nov 1, 2024	46.94	46.94	46.94	46.94	46.49	0.02%	100
Oct 31, 2024	46.93	46.93	46.93	46.93	46.48	-0.19%	-
Oct 30, 2024	47.02	47.02	47.02	47.02	46.56	0.15%	2,700
Oct 29, 2024	46.83	46.95	46.82	46.95	46.50	0.04%	2,100
Oct 28, 2024	46.93	46.93	46.93	46.93	46.48	-0.06%	1,600
Oct 25, 2024	46.96	46.96	46.96	46.96	46.51	0.04%	200
Oct 24, 2024	46.93	46.95	46.93	46.94	46.49	0.19%	900
Oct 23, 2024	46.86	46.86	46.85	46.85	46.40	-0.21%	1,000
Oct 22, 2024	46.94	46.95	46.94	46.95	46.50	-0.25%	1,300
Oct 21, 2024	46.95	47.08	46.95	47.07	46.61	-0.17%	1,900
Oct 18, 2024	47.15	47.15	47.15	47.15	46.69	0.21%	712
Oct 17, 2024	47.10	47.10	47.04	47.05	46.59	-0.30%	300
Oct 16, 2024	47.19	47.19	47.19	47.19	46.73	0.73%	320
Oct 15, 2024	46.85	46.85	46.85	46.85	46.40	0.19%	-
Oct 11, 2024	46.76	46.76	46.76	46.76	46.31	-	200
Oct 10, 2024	46.70	46.76	46.70	46.76	46.31	-	500
Oct 9, 2024	46.65	46.76	46.65	46.76	46.31	0.06%	6,930
Oct 8, 2024	46.73	46.73	46.73	46.73	46.28	0.04%	200