TSX:ZCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	46.75	46.75	46.68	46.69	46.69	0.03%	4,553
Nov 6, 2026	46.74	46.75	46.67	46.68	46.68	-0.01%	46,882
Nov 5, 2026	46.54	46.70	46.54	46.68	46.68	0.28%	2,629
Nov 4, 2026	46.41	46.55	46.41	46.55	46.55	0.34%	2,311
Nov 3, 2026	46.33	46.39	46.33	46.39	46.39	-0.06%	2,690
Nov 2, 2026	46.33	46.42	46.25	46.42	46.42	0.19%	9,784
Oct 30, 2026	46.30	46.35	46.30	46.33	46.33	0.24%	3,075
Oct 29, 2026	46.14	46.24	46.13	46.22	46.22	0.27%	855
Oct 28, 2026	46.30	46.30	46.10	46.10	46.10	-0.21%	3,190
Oct 27, 2026	46.18	46.19	46.18	46.19	46.19	0.02%	9,252
Oct 26, 2026	46.18	46.18	46.18	46.18	46.18	-0.02%	733
Oct 23, 2026	46.20	46.20	46.14	46.19	46.19	-0.29%	3,414
Oct 22, 2026	46.21	46.33	46.21	46.33	46.33	0.34%	1,962
Oct 21, 2026	46.19	46.19	46.15	46.17	46.17	0.11%	1,365
Oct 20, 2026	46.02	46.13	46.02	46.12	46.12	0.35%	4,632
Oct 19, 2026	46.06	46.07	45.96	45.96	45.96	-0.67%	1,016
Oct 16, 2026	46.20	46.27	46.20	46.27	46.27	0.09%	1,862
Oct 15, 2026	46.35	46.36	46.22	46.23	46.23	0.11%	12,335
Oct 14, 2026	46.09	46.22	46.06	46.18	46.18	0.02%	32,106
Oct 13, 2026	46.20	46.22	46.16	46.17	46.17	0.02%	6,236
Oct 9, 2026	46.03	46.19	46.03	46.16	46.16	0.26%	13,093
Oct 8, 2026	45.91	46.04	45.90	46.04	46.04	0.13%	3,787
Oct 7, 2026	45.83	45.98	45.83	45.98	45.98	-0.13%	550
Oct 6, 2026	46.00	46.04	45.99	46.04	46.04	0.26%	2,415
Oct 5, 2026	45.94	45.97	45.86	45.92	45.92	-0.33%	3,241
Oct 2, 2026	46.08	46.08	46.07	46.07	46.07	0.28%	2,652
Oct 1, 2026	45.85	45.98	45.80	45.94	45.94	0.28%	8,181
Sep 30, 2026	45.90	45.90	45.80	45.81	45.81	0.02%	5,782
Sep 29, 2026	45.94	45.94	45.80	45.80	45.80	-0.36%	7,125
Sep 28, 2026	46.40	46.45	46.40	46.45	45.97	-0.15%	4,348
Sep 25, 2026	46.33	46.52	46.33	46.52	46.04	0.37%	1,291
Sep 24, 2026	46.42	46.42	46.30	46.35	45.87	-0.11%	12,481
Sep 23, 2026	46.53	46.53	46.36	46.40	45.92	-0.56%	2,621
Sep 22, 2026	46.65	46.67	46.61	46.66	46.17	0.15%	3,167
Sep 21, 2026	46.57	46.60	46.57	46.59	46.10	0.09%	2,239
Sep 18, 2026	46.53	46.55	46.49	46.55	46.06	-0.02%	16,932
Sep 17, 2026	46.52	46.57	46.52	46.56	46.07	0.52%	6,208
Sep 16, 2026	46.41	46.41	46.32	46.32	45.84	0.24%	3,178
Sep 15, 2026	46.19	46.26	46.19	46.21	45.73	-0.09%	41,606
Sep 14, 2026	46.26	46.27	46.25	46.25	45.77	-0.09%	7,068
Sep 11, 2026	46.29	46.29	46.29	46.29	45.81	0.11%	506
Sep 10, 2026	46.36	46.36	46.23	46.24	45.76	-0.47%	8,181
Sep 9, 2026	46.50	46.50	46.45	46.46	45.98	-0.19%	2,160
Sep 8, 2026	46.58	46.60	46.55	46.55	46.06	-0.24%	4,719
Sep 4, 2026	46.57	46.67	46.57	46.66	46.17	0.17%	10,150
Sep 3, 2026	46.59	46.60	46.57	46.58	46.09	0.02%	5,311
Sep 2, 2026	46.55	46.57	46.50	46.57	46.08	-0.26%	3,967
Sep 1, 2026	46.61	46.71	46.61	46.69	46.20	-0.02%	7,602
Aug 31, 2026	46.67	46.70	46.67	46.70	46.21	-0.04%	3,057
Aug 28, 2026	46.72	46.73	46.72	46.72	46.23	-0.04%	911