TSX:ZCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	47.33	47.47	47.33	47.47	47.47	0.32%	500
Jun 27, 2025	47.20	47.33	47.20	47.32	47.32	-0.84%	6,700
Jun 26, 2025	47.63	47.72	47.63	47.72	47.25	0.13%	300
Jun 25, 2025	47.69	47.69	47.64	47.66	47.19	-0.31%	1,331
Jun 24, 2025	47.61	47.81	47.61	47.81	47.34	0.02%	1,600
Jun 23, 2025	47.81	47.81	47.80	47.80	47.33	0.27%	2,401
Jun 20, 2025	47.63	47.68	47.53	47.67	47.20	0.21%	6,230
Jun 19, 2025	47.55	47.57	47.54	47.57	47.10	0.30%	1,011
Jun 18, 2025	47.44	47.50	47.43	47.43	46.96	0.02%	502
Jun 17, 2025	47.40	47.42	47.40	47.42	46.95	0.21%	1,023
Jun 16, 2025	47.43	47.43	47.32	47.32	46.85	-0.13%	3,400
Jun 13, 2025	47.40	47.40	47.37	47.38	46.91	-0.19%	1,003
Jun 12, 2025	47.49	47.49	47.47	47.47	47.00	-0.02%	300
Jun 11, 2025	47.48	47.48	47.48	47.48	47.01	0.11%	121
Jun 10, 2025	47.54	47.54	47.43	47.43	46.96	0.02%	300
Jun 9, 2025	47.43	47.48	47.36	47.42	46.95	-0.06%	5,119
Jun 6, 2025	47.66	47.66	47.45	47.45	46.98	-0.52%	8,908
Jun 5, 2025	47.66	47.72	47.66	47.70	47.23	0.08%	1,400
Jun 4, 2025	47.59	47.66	47.59	47.66	47.19	-0.02%	2,300
Jun 3, 2025	47.67	47.67	47.67	47.67	47.20	0.04%	-
Jun 2, 2025	47.65	47.65	47.65	47.65	47.18	-0.17%	408
May 30, 2025	47.71	47.73	47.66	47.73	47.26	0.10%	400
May 29, 2025	47.62	47.69	47.61	47.68	47.21	0.40%	13,400
May 28, 2025	47.49	47.57	47.46	47.49	47.02	0.34%	2,000
May 27, 2025	47.33	47.33	47.33	47.33	46.86	-0.06%	-
May 26, 2025	47.36	47.36	47.36	47.36	46.89	0.15%	1,300
May 23, 2025	47.25	47.29	47.24	47.29	46.82	0.17%	3,400
May 22, 2025	47.11	47.21	47.11	47.21	46.75	0.02%	900
May 21, 2025	47.27	47.27	47.11	47.20	46.74	-0.25%	4,421
May 20, 2025	47.32	47.32	47.32	47.32	46.85	-0.76%	126
May 16, 2025	47.67	47.68	47.58	47.68	47.21	0.17%	2,305
May 15, 2025	47.62	47.67	47.60	47.60	47.13	0.19%	2,600
May 14, 2025	47.51	47.51	47.51	47.51	47.04	0.15%	100
May 13, 2025	47.44	47.44	47.44	47.44	46.97	0.06%	-
May 12, 2025	47.37	47.49	47.37	47.41	46.94	-0.19%	910
May 9, 2025	47.40	47.50	47.40	47.50	47.03	0.36%	405
May 8, 2025	47.44	47.44	47.33	47.33	46.86	-0.34%	2,712
May 7, 2025	47.46	47.54	47.45	47.49	47.02	0.27%	3,905
May 6, 2025	47.25	47.36	47.25	47.36	46.89	0.08%	6,706
May 5, 2025	47.33	47.33	47.28	47.32	46.85	-	2,500
May 2, 2025	47.26	47.32	47.26	47.32	46.85	-0.25%	401
May 1, 2025	47.45	47.45	47.33	47.44	46.97	-	2,104
Apr 30, 2025	47.48	47.48	47.44	47.44	46.97	0.15%	2,300
Apr 29, 2025	47.21	47.37	47.21	47.37	46.90	0.25%	1,300
Apr 28, 2025	47.22	47.25	47.22	47.25	46.78	0.17%	500
Apr 25, 2025	47.18	47.18	47.17	47.17	46.71	0.30%	321
Apr 24, 2025	47.03	47.05	47.03	47.03	46.57	0.30%	1,300
Apr 23, 2025	46.89	46.89	46.89	46.89	46.43	-0.28%	100
Apr 22, 2025	47.02	47.02	47.02	47.02	46.56	0.51%	200
Apr 21, 2025	47.06	47.07	46.78	46.78	46.32	-0.74%	2,108