TSX:ZCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	46.61	46.64	46.61	46.64	-	0.04%	204
Aug 20, 2026	46.66	46.69	46.62	46.62	46.62	-0.36%	30,628
Aug 19, 2026	46.76	46.79	46.75	46.79	46.79	0.13%	7,254
Aug 18, 2026	46.61	46.76	46.61	46.73	46.73	0.09%	7,567
Aug 17, 2026	46.70	46.71	46.69	46.69	46.69	-0.21%	1,203
Aug 14, 2026	46.87	46.87	46.75	46.79	46.79	-0.09%	21,906
Aug 13, 2026	46.83	46.83	46.83	46.83	46.83	0.19%	224
Aug 12, 2026	46.76	46.79	46.73	46.74	46.74	0.04%	1,825
Aug 11, 2026	46.75	46.75	46.72	46.72	46.72	0.17%	5,638
Aug 10, 2026	46.79	46.79	46.64	46.64	46.64	-0.44%	6,823
Aug 7, 2026	46.86	46.86	46.82	46.85	46.85	-0.07%	1,126
Aug 6, 2026	47.00	47.00	46.86	46.88	46.88	-0.34%	2,427
Aug 5, 2026	47.03	47.04	47.02	47.04	47.04	0.02%	2,871
Aug 4, 2026	46.98	47.03	46.98	47.03	47.03	0.71%	2,177
Jul 31, 2026	46.82	46.82	46.70	46.70	46.70	-0.26%	3,747
Jul 30, 2026	46.82	46.82	46.82	46.82	46.82	-0.19%	130
Jul 29, 2026	46.97	46.97	46.85	46.91	46.91	-0.30%	5,256
Jul 28, 2026	46.95	47.06	46.95	47.05	47.05	0.15%	2,222
Jul 27, 2026	46.89	46.98	46.89	46.98	46.98	0.32%	1,482
Jul 24, 2026	46.76	46.83	46.76	46.83	46.83	0.15%	373
Jul 23, 2026	46.77	46.77	46.73	46.76	46.76	-0.26%	2,667
Jul 22, 2026	46.85	46.92	46.85	46.88	46.88	-0.21%	4,106
Jul 21, 2026	46.93	46.99	46.93	46.98	46.98	0.04%	1,819
Jul 20, 2026	46.96	47.00	46.93	46.96	46.96	-	2,689
Jul 17, 2026	46.93	47.05	46.93	46.96	46.96	-0.13%	3,185
Jul 16, 2026	46.95	47.02	46.95	47.02	47.02	-0.02%	4,287
Jul 15, 2026	46.99	47.03	46.99	47.03	47.03	0.17%	2,073
Jul 14, 2026	46.98	46.99	46.93	46.95	46.95	-0.03%	82,889
Jul 13, 2026	46.98	47.02	46.94	46.97	46.97	-0.27%	10,995
Jul 10, 2026	47.09	47.10	47.02	47.09	47.09	-	2,381
Jul 9, 2026	47.05	47.09	47.05	47.09	47.09	0.21%	1,646
Jul 8, 2026	47.05	47.05	46.93	46.99	46.99	-0.28%	17,273
Jul 7, 2026	47.29	47.29	47.12	47.12	47.12	-0.44%	11,875
Jul 6, 2026	47.34	47.34	47.24	47.33	47.33	0.17%	7,128
Jul 3, 2026	47.28	47.28	47.24	47.25	47.25	0.13%	5,732
Jul 2, 2026	47.14	47.21	47.14	47.19	47.19	-0.15%	3,593
Jun 30, 2026	47.26	47.37	47.26	47.26	47.26	-0.08%	5,075
Jun 29, 2026	47.31	47.34	47.27	47.30	47.30	0.12%	5,368
Jun 26, 2026	47.73	47.79	47.71	47.74	47.24	-0.15%	7,687
Jun 25, 2026	47.78	47.89	47.78	47.81	47.31	-0.13%	3,342
Jun 24, 2026	47.85	47.87	47.82	47.87	47.37	0.38%	7,189
Jun 23, 2026	47.60	47.70	47.60	47.69	47.19	0.17%	4,199
Jun 22, 2026	47.68	47.75	47.57	47.61	47.11	-0.29%	15,702
Jun 19, 2026	47.82	47.82	47.68	47.75	47.25	-	3,258
Jun 18, 2026	47.72	47.75	47.72	47.75	47.25	0.08%	644
Jun 17, 2026	47.80	47.84	47.71	47.71	47.21	-0.15%	4,431
Jun 16, 2026	47.74	47.81	47.72	47.78	47.28	0.08%	5,656
Jun 15, 2026	47.80	47.83	47.74	47.74	47.24	0.08%	3,858
Jun 12, 2026	47.66	47.70	47.65	47.70	47.20	-0.08%	3,242
Jun 11, 2026	47.58	47.74	47.58	47.74	47.24	0.53%	4,936