TSX:ZCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	47.62	47.62	47.46	47.48	47.00	-0.84%	1,062
Dec 4, 2025	47.90	47.90	47.85	47.88	47.40	-0.19%	2,737
Dec 3, 2025	47.95	47.97	47.92	47.97	47.49	0.10%	3,890
Dec 2, 2025	47.86	47.92	47.86	47.92	47.44	-0.04%	425
Dec 1, 2025	47.95	48.01	47.93	47.94	47.46	-0.46%	10,517
Nov 28, 2025	48.07	48.16	48.07	48.16	47.68	0.06%	907
Nov 27, 2025	48.14	48.14	48.13	48.13	47.65	-0.02%	483
Nov 26, 2025	48.10	48.14	48.10	48.14	47.66	0.12%	737
Nov 25, 2025	48.00	48.08	48.00	48.08	47.60	0.25%	1,370
Nov 24, 2025	47.91	48.00	47.91	47.96	47.48	0.13%	689
Nov 21, 2025	47.95	47.95	47.90	47.90	47.42	0.15%	663
Nov 19, 2025	47.84	47.84	47.83	47.83	47.35	-0.02%	401
Nov 18, 2025	47.77	47.84	47.77	47.84	47.36	-0.23%	10,795
Nov 17, 2025	47.93	47.95	47.89	47.95	47.47	0.04%	15,498
Nov 14, 2025	47.91	47.93	47.91	47.93	47.45	-0.15%	985
Nov 13, 2025	48.00	48.06	47.96	48.00	47.52	-0.17%	2,839
Nov 12, 2025	48.09	48.11	48.07	48.08	47.60	0.10%	4,672
Nov 11, 2025	48.05	48.05	48.03	48.03	47.55	0.04%	5,300
Nov 10, 2025	47.97	48.01	47.95	48.01	47.53	0.17%	2,228
Nov 7, 2025	48.02	48.02	47.93	47.93	47.45	-0.37%	1,194
Nov 6, 2025	48.08	48.11	48.08	48.11	47.63	0.21%	359
Nov 5, 2025	48.06	48.06	48.01	48.01	47.53	0.06%	9,271
Nov 4, 2025	47.95	48.00	47.95	47.98	47.50	0.06%	580
Nov 3, 2025	47.96	47.96	47.95	47.95	47.47	-0.08%	300
Oct 31, 2025	48.01	48.06	47.97	47.99	47.51	-0.10%	15,240
Oct 30, 2025	47.97	48.04	47.86	48.04	47.56	0.15%	11,970
Oct 29, 2025	47.96	47.97	47.96	47.97	47.49	-0.48%	419
Oct 28, 2025	48.20	48.20	48.17	48.20	47.72	0.10%	7,924