TSX:ZCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	48.10	48.14	48.06	48.14	48.14	0.06%	3,452
Feb 18, 2026	48.09	48.16	48.09	48.11	48.11	-0.08%	1,805
Feb 17, 2026	48.12	48.18	48.12	48.15	48.15	0.08%	3,280
Feb 13, 2026	48.16	48.17	48.04	48.11	48.11	0.02%	2,139
Feb 12, 2026	48.01	48.10	48.01	48.10	48.10	0.21%	4,187
Feb 11, 2026	47.92	48.00	47.92	48.00	48.00	0.08%	2,865
Feb 10, 2026	47.85	47.96	47.85	47.96	47.96	0.17%	12,458
Feb 9, 2026	47.85	47.88	47.83	47.88	47.88	0.06%	1,824
Feb 6, 2026	47.85	47.85	47.79	47.85	47.85	0.02%	730
Feb 5, 2026	47.83	47.84	47.81	47.84	47.84	0.08%	5,078
Feb 4, 2026	47.73	47.80	47.72	47.80	47.80	0.15%	5,829
Feb 3, 2026	47.66	47.73	47.66	47.73	47.73	-0.06%	3,613
Feb 2, 2026	47.70	47.77	47.70	47.76	47.76	0.02%	1,350
Jan 30, 2026	47.68	47.75	47.68	47.75	47.75	-0.04%	2,910
Jan 29, 2026	47.77	47.79	47.70	47.77	47.77	0.10%	4,321
Jan 28, 2026	47.74	47.76	47.70	47.72	47.72	-	7,880
Jan 27, 2026	47.70	47.73	47.65	47.72	47.72	-0.21%	5,903
Jan 26, 2026	47.75	47.82	47.73	47.82	47.82	0.31%	6,684
Jan 23, 2026	47.60	47.68	47.56	47.67	47.67	-0.06%	7,818
Jan 22, 2026	47.61	47.70	47.58	47.70	47.70	0.27%	4,134
Jan 21, 2026	47.49	47.57	47.49	47.57	47.57	-	1,892
Jan 20, 2026	47.61	47.61	47.53	47.57	47.57	-0.04%	2,121
Jan 19, 2026	47.56	47.65	47.56	47.59	47.59	-0.06%	5,651
Jan 16, 2026	47.64	47.71	47.62	47.62	47.62	-0.23%	6,789
Jan 15, 2026	47.68	47.73	47.66	47.73	47.73	0.29%	5,717
Jan 14, 2026	47.46	47.65	47.46	47.59	47.59	0.23%	4,017
Jan 13, 2026	47.52	47.52	47.45	47.48	47.48	-0.13%	1,164
Jan 12, 2026	47.47	47.54	47.47	47.54	47.54	-0.04%	1,512
Jan 9, 2026	47.50	47.58	47.50	47.56	47.56	0.15%	4,240
Jan 8, 2026	47.41	47.50	47.41	47.49	47.49	-0.08%	3,132
Jan 7, 2026	47.52	47.53	47.45	47.53	47.53	0.34%	5,938
Jan 6, 2026	47.37	47.37	47.30	47.37	47.37	-0.11%	1,319
Jan 5, 2026	47.32	47.45	47.32	47.42	47.42	0.27%	6,068
Jan 2, 2026	47.35	47.35	47.26	47.29	47.29	0.04%	1,406
Dec 31, 2025	47.38	47.39	47.27	47.27	47.27	-0.34%	5,972
Dec 30, 2025	47.43	47.43	47.36	47.43	47.43	-0.94%	8,108
Dec 29, 2025	47.89	47.93	47.88	47.88	47.40	-0.04%	3,163
Dec 24, 2025	47.90	47.90	47.90	47.90	47.42	0.04%	203
Dec 23, 2025	47.66	47.88	47.66	47.88	47.40	0.27%	4,655
Dec 22, 2025	47.62	47.75	47.62	47.75	47.27	0.08%	9,367
Dec 19, 2025	47.65	47.71	47.65	47.71	47.23	-0.08%	5,795
Dec 18, 2025	47.73	47.75	47.73	47.75	47.27	0.02%	1,000
Dec 17, 2025	47.70	47.74	47.69	47.74	47.26	0.02%	5,883
Dec 16, 2025	47.73	47.73	47.73	47.73	47.25	-	301
Dec 15, 2025	47.69	47.73	47.69	47.73	47.25	0.38%	553
Dec 12, 2025	47.57	47.60	47.55	47.55	47.07	-0.11%	845
Dec 11, 2025	47.59	47.65	47.59	47.60	47.12	0.02%	2,755
Dec 10, 2025	47.38	47.59	47.38	47.59	47.11	0.36%	551
Dec 9, 2025	47.45	47.46	47.42	47.42	46.94	-0.23%	617
Dec 8, 2025	47.40	47.53	47.40	47.53	47.05	0.11%	1,055