TSX:ZCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	48.07	48.16	48.07	48.16	48.16	0.06%	907
Nov 27, 2025	48.14	48.14	48.13	48.13	48.13	-0.02%	483
Nov 26, 2025	48.10	48.14	48.10	48.14	48.14	0.12%	737
Nov 25, 2025	48.00	48.08	48.00	48.08	48.08	0.25%	1,370
Nov 24, 2025	47.91	48.00	47.91	47.96	47.96	0.13%	689
Nov 21, 2025	47.95	47.95	47.90	47.90	47.90	0.15%	663
Nov 19, 2025	47.84	47.84	47.83	47.83	47.83	-0.02%	401
Nov 18, 2025	47.77	47.84	47.77	47.84	47.84	-0.23%	10,795
Nov 17, 2025	47.93	47.95	47.89	47.95	47.95	0.04%	15,498
Nov 14, 2025	47.91	47.93	47.91	47.93	47.93	-0.15%	985
Nov 13, 2025	48.00	48.06	47.96	48.00	48.00	-0.17%	2,839
Nov 12, 2025	48.09	48.11	48.07	48.08	48.08	0.10%	4,672
Nov 11, 2025	48.05	48.05	48.03	48.03	48.03	0.04%	5,300
Nov 10, 2025	47.97	48.01	47.95	48.01	48.01	0.17%	2,228
Nov 7, 2025	48.02	48.02	47.93	47.93	47.93	-0.37%	1,194
Nov 6, 2025	48.08	48.11	48.08	48.11	48.11	0.21%	359
Nov 5, 2025	48.06	48.06	48.01	48.01	48.01	0.06%	9,271
Nov 4, 2025	47.95	48.00	47.95	47.98	47.98	0.06%	580
Nov 3, 2025	47.96	47.96	47.95	47.95	47.95	-0.08%	300
Oct 31, 2025	48.01	48.06	47.97	47.99	47.99	-0.10%	15,240
Oct 30, 2025	47.97	48.04	47.86	48.04	48.04	0.15%	11,970
Oct 29, 2025	47.96	47.97	47.96	47.97	47.97	-0.48%	419
Oct 28, 2025	48.20	48.20	48.17	48.20	48.20	0.10%	7,924
Oct 27, 2025	48.03	48.15	48.03	48.15	48.15	0.27%	334
Oct 24, 2025	48.02	48.02	48.02	48.02	48.02	0.10%	522
Oct 23, 2025	47.94	48.00	47.94	47.97	47.97	-0.12%	599
Oct 22, 2025	47.97	48.03	47.97	48.03	48.03	0.02%	2,045
Oct 21, 2025	48.01	48.02	47.95	48.02	48.02	0.04%	2,095
Oct 20, 2025	48.00	48.07	48.00	48.00	48.00	-	1,530
Oct 17, 2025	47.89	48.00	47.89	48.00	48.00	0.04%	1,485
Oct 16, 2025	47.96	48.01	47.93	47.98	47.98	0.17%	9,260
Oct 15, 2025	47.90	47.95	47.89	47.90	47.90	0.10%	12,125
Oct 14, 2025	47.77	47.85	47.77	47.85	47.85	0.17%	25,645
Oct 10, 2025	47.77	47.77	47.77	47.77	47.77	0.23%	596
Oct 9, 2025	47.65	47.66	47.65	47.66	47.66	-0.13%	10,830
Oct 8, 2025	47.67	47.72	47.67	47.72	47.72	0.10%	1,911
Oct 7, 2025	47.60	47.70	47.60	47.67	47.67	0.15%	1,653
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%	8,062
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%	1,365
Sep 26, 2025	48.11	48.11	48.00	48.04	47.56	-0.02%	1,075
Sep 25, 2025	48.05	48.05	48.05	48.05	47.57	-0.06%	201
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