TSX:ZCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	46.78	46.85	46.78	46.85	-	0.15%	1,037
Mar 31, 2026	46.85	46.89	46.78	46.78	46.78	-	2,635
Mar 30, 2026	46.73	46.81	46.70	46.78	46.78	-0.74%	931
Mar 27, 2026	47.07	47.13	47.04	47.13	46.64	0.02%	3,646
Mar 26, 2026	47.23	47.26	47.12	47.12	46.63	-0.51%	5,408
Mar 25, 2026	47.23	47.36	47.23	47.36	46.87	0.57%	800
Mar 24, 2026	47.08	47.11	46.98	47.09	46.60	-0.28%	1,311
Mar 23, 2026	47.15	47.30	47.11	47.22	46.73	0.47%	7,680
Mar 20, 2026	47.25	47.25	47.00	47.00	46.51	-0.91%	6,810
Mar 19, 2026	47.33	47.46	47.28	47.43	46.93	0.06%	8,528
Mar 18, 2026	47.50	47.51	47.40	47.40	46.91	-0.32%	10,085
Mar 17, 2026	47.47	47.55	47.47	47.55	47.05	0.25%	942
Mar 16, 2026	47.31	47.43	47.27	47.43	46.93	0.38%	5,488
Mar 13, 2026	47.44	47.44	47.20	47.25	46.76	0.08%	913
Mar 12, 2026	47.33	47.34	47.21	47.21	46.72	-0.44%	1,420
Mar 11, 2026	47.54	47.55	47.37	47.42	46.92	-0.44%	6,749
Mar 10, 2026	47.58	47.72	47.58	47.63	47.13	-0.15%	5,934
Mar 9, 2026	47.44	47.70	47.44	47.70	47.20	0.21%	2,253
Mar 6, 2026	47.65	47.65	47.60	47.60	47.10	-0.38%	3,810
Mar 5, 2026	47.70	47.79	47.70	47.78	47.28	-0.23%	11,408
Mar 4, 2026	47.88	47.90	47.88	47.89	47.39	-0.06%	975
Mar 3, 2026	47.70	47.94	47.70	47.92	47.42	-0.13%	2,550
Mar 2, 2026	48.03	48.03	47.95	47.98	47.48	-0.46%	1,009
Feb 27, 2026	48.22	48.22	48.17	48.20	47.70	-0.02%	3,121
Feb 26, 2026	48.18	48.21	48.13	48.21	47.71	0.12%	920
Feb 25, 2026	48.15	48.18	48.13	48.15	47.65	-0.12%	19,121
Feb 24, 2026	48.21	48.24	48.15	48.21	47.71	-0.04%	10,427
Feb 23, 2026	48.11	48.24	48.11	48.23	47.73	0.12%	3,833
Feb 20, 2026	48.10	48.17	48.08	48.17	47.67	0.06%	1,614
Feb 19, 2026	48.10	48.14	48.06	48.14	47.64	0.06%	3,452
Feb 18, 2026	48.09	48.16	48.09	48.11	47.61	-0.08%	1,805
Feb 17, 2026	48.12	48.18	48.12	48.15	47.65	0.08%	3,280
Feb 13, 2026	48.16	48.17	48.04	48.11	47.61	0.02%	2,139
Feb 12, 2026	48.01	48.10	48.01	48.10	47.60	0.21%	4,187
Feb 11, 2026	47.92	48.00	47.92	48.00	47.50	0.08%	2,865
Feb 10, 2026	47.85	47.96	47.85	47.96	47.46	0.17%	12,458
Feb 9, 2026	47.85	47.88	47.83	47.88	47.38	0.06%	1,824
Feb 6, 2026	47.85	47.85	47.79	47.85	47.35	0.02%	730
Feb 5, 2026	47.83	47.84	47.81	47.84	47.34	0.08%	5,078
Feb 4, 2026	47.73	47.80	47.72	47.80	47.30	0.15%	5,829
Feb 3, 2026	47.66	47.73	47.66	47.73	47.23	-0.06%	3,613
Feb 2, 2026	47.70	47.77	47.70	47.76	47.26	0.02%	1,350
Jan 30, 2026	47.68	47.75	47.68	47.75	47.25	-0.04%	2,910
Jan 29, 2026	47.77	47.79	47.70	47.77	47.27	0.10%	4,321
Jan 28, 2026	47.74	47.76	47.70	47.72	47.22	-	7,880
Jan 27, 2026	47.70	47.73	47.65	47.72	47.22	-0.21%	5,903
Jan 26, 2026	47.75	47.82	47.73	47.82	47.32	0.31%	6,684
Jan 23, 2026	47.60	47.68	47.56	47.67	47.17	-0.06%	7,818
Jan 22, 2026	47.61	47.70	47.58	47.70	47.20	0.27%	4,134
Jan 21, 2026	47.49	47.57	47.49	47.57	47.07	-	1,892