TSX:ZCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	47.60	47.70	47.60	47.70	47.70	0.21%	1,353
Oct 6, 2025	47.61	47.62	47.60	47.60	47.60	-0.19%	4,417
Oct 3, 2025	47.72	47.73	47.69	47.69	47.69	0.06%	8,100
Oct 2, 2025	47.65	47.70	47.65	47.66	47.66	-0.02%	1,200
Oct 1, 2025	47.69	47.70	47.67	47.67	47.67	-0.13%	1,445
Sep 30, 2025	47.71	47.73	47.71	47.73	47.73	-0.02%	402
Sep 29, 2025	47.70	47.74	47.70	47.74	47.74	-0.62%	1,400
Sep 26, 2025	48.11	48.11	48.00	48.04	47.56	-0.02%	1,100
Sep 25, 2025	48.05	48.05	48.05	48.05	47.57	-0.06%	201
Sep 24, 2025	48.08	48.08	48.08	48.08	47.60	-	-
Sep 23, 2025	48.08	48.08	48.00	48.08	47.60	-	1,200
Sep 22, 2025	48.03	48.09	48.03	48.08	47.60	0.06%	812
Sep 19, 2025	48.05	48.05	48.05	48.05	47.57	-	100
Sep 18, 2025	48.01	48.08	47.91	48.05	47.57	-0.02%	4,917
Sep 17, 2025	48.06	48.06	48.05	48.06	47.58	-0.08%	540
Sep 16, 2025	48.10	48.10	48.10	48.10	47.62	0.10%	500
Sep 15, 2025	48.05	48.05	48.05	48.05	47.57	0.21%	1,210
Sep 12, 2025	47.97	47.97	47.95	47.95	47.47	-0.17%	2,907
Sep 11, 2025	48.04	48.04	48.02	48.03	47.55	0.15%	930
Sep 10, 2025	47.97	47.99	47.93	47.96	47.48	0.21%	701
Sep 9, 2025	47.86	47.86	47.86	47.86	47.38	-0.02%	11
Sep 8, 2025	47.87	47.87	47.87	47.87	47.39	0.80%	228
Sep 5, 2025	47.49	47.49	47.49	47.49	47.02	-0.02%	-
Sep 4, 2025	47.49	47.50	47.47	47.50	47.03	0.19%	400
Sep 3, 2025	47.36	47.43	47.36	47.41	46.94	0.23%	1,600
Sep 2, 2025	47.30	47.30	47.30	47.30	46.83	-0.30%	210
Aug 29, 2025	47.34	47.44	47.34	47.44	46.97	0.21%	2,017
Aug 28, 2025	47.25	47.34	47.25	47.34	46.87	0.13%	1,300
Aug 27, 2025	47.16	47.28	47.16	47.28	46.81	-0.02%	2,029
Aug 26, 2025	47.20	47.29	47.20	47.29	46.82	0.08%	500
Aug 25, 2025	47.24	47.25	47.24	47.25	46.78	-0.13%	400
Aug 22, 2025	47.28	47.31	47.25	47.31	46.84	0.21%	1,900
Aug 21, 2025	47.32	47.32	47.21	47.21	46.74	-0.27%	500
Aug 20, 2025	47.34	47.34	47.34	47.34	46.87	0.11%	115
Aug 19, 2025	47.33	47.34	47.29	47.29	46.82	0.06%	609
Aug 18, 2025	47.24	47.28	47.24	47.26	46.79	-0.30%	1,300
Aug 15, 2025	47.40	47.40	47.40	47.40	46.93	0.08%	-
Aug 14, 2025	47.36	47.36	47.36	47.36	46.89	-0.25%	200
Aug 13, 2025	47.45	47.50	47.45	47.48	47.01	0.15%	1,624
Aug 12, 2025	47.39	47.41	47.34	47.41	46.94	-0.15%	900
Aug 11, 2025	47.58	47.58	47.48	47.48	47.01	-0.13%	605
Aug 8, 2025	47.54	47.54	47.54	47.54	47.07	0.11%	-
Aug 7, 2025	47.49	47.49	47.49	47.49	47.02	-0.19%	-
Aug 6, 2025	47.58	47.58	47.58	47.58	47.10	-	-
Aug 5, 2025	47.56	47.58	47.52	47.58	47.10	0.04%	624
Aug 1, 2025	47.45	47.56	47.45	47.56	47.08	0.38%	6,900
Jul 31, 2025	47.35	47.38	47.35	47.38	46.91	0.25%	900
Jul 30, 2025	47.32	47.32	47.22	47.26	46.79	-0.04%	4,500
Jul 29, 2025	47.16	47.28	47.16	47.28	46.81	0.32%	340
Jul 28, 2025	47.12	47.13	47.10	47.13	46.66	0.08%	1,227