TSX:ZCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	46.65	46.67	46.61	46.66	46.66	0.15%	3,167
Sep 21, 2026	46.57	46.60	46.57	46.59	46.59	0.09%	2,239
Sep 18, 2026	46.53	46.55	46.49	46.55	46.55	-0.02%	16,932
Sep 17, 2026	46.52	46.57	46.52	46.56	46.56	0.52%	6,208
Sep 16, 2026	46.41	46.41	46.32	46.32	46.32	0.24%	3,178
Sep 15, 2026	46.19	46.26	46.19	46.21	46.21	-0.09%	41,606
Sep 14, 2026	46.26	46.27	46.25	46.25	46.25	-0.09%	7,068
Sep 11, 2026	46.29	46.29	46.29	46.29	46.29	0.11%	506
Sep 10, 2026	46.36	46.36	46.23	46.24	46.24	-0.47%	8,181
Sep 9, 2026	46.50	46.50	46.45	46.46	46.46	-0.19%	2,160
Sep 8, 2026	46.58	46.60	46.55	46.55	46.55	-0.24%	4,719
Sep 4, 2026	46.57	46.67	46.57	46.66	46.66	0.17%	10,150
Sep 3, 2026	46.59	46.60	46.57	46.58	46.58	0.02%	5,311
Sep 2, 2026	46.55	46.57	46.50	46.57	46.57	-0.26%	3,967
Sep 1, 2026	46.61	46.71	46.61	46.69	46.69	-0.02%	7,602
Aug 31, 2026	46.67	46.70	46.67	46.70	46.70	-0.04%	3,057
Aug 28, 2026	46.72	46.73	46.72	46.72	46.72	-0.04%	911
Aug 27, 2026	46.79	46.79	46.74	46.74	46.74	-0.15%	1,548
Aug 26, 2026	46.85	46.85	46.81	46.81	46.81	-0.30%	2,367
Aug 25, 2026	46.91	46.95	46.88	46.95	46.95	0.32%	2,127
Aug 24, 2026	46.79	46.80	46.79	46.80	46.80	0.41%	1,297
Aug 21, 2026	46.61	46.61	46.61	46.61	46.61	-0.02%	216
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