TSX:ZCH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	19.16	19.16	18.82	18.88	18.88	-2.68%	37,886
Jul 31, 2025	19.23	19.45	19.23	19.40	19.40	-0.36%	7,300
Jul 30, 2025	19.59	19.59	19.33	19.47	19.47	-0.66%	12,915
Jul 29, 2025	19.58	19.69	19.54	19.60	19.60	0.10%	3,700
Jul 28, 2025	19.51	19.64	19.51	19.58	19.58	0.36%	10,300
Jul 25, 2025	19.48	19.53	19.47	19.51	19.51	0.05%	5,005
Jul 24, 2025	19.69	19.69	19.49	19.50	19.50	-0.26%	7,128
Jul 23, 2025	19.49	19.55	19.48	19.55	19.55	1.03%	14,208
Jul 22, 2025	19.28	19.35	19.17	19.35	19.35	1.10%	15,701
Jul 21, 2025	19.18	19.25	19.13	19.14	19.14	0.37%	10,209
Jul 18, 2025	19.03	19.20	19.03	19.07	19.07	0.58%	10,200
Jul 17, 2025	18.84	19.00	18.81	18.96	18.96	1.28%	5,331
Jul 16, 2025	18.78	18.78	18.66	18.72	18.72	-0.69%	11,400
Jul 15, 2025	18.49	18.85	18.49	18.85	18.85	3.01%	23,731
Jul 14, 2025	18.22	18.30	18.22	18.30	18.30	1.33%	10,100
Jul 11, 2025	18.20	18.25	18.06	18.06	18.06	-0.28%	11,600
Jul 10, 2025	18.06	18.13	18.06	18.11	18.11	0.33%	8,428
Jul 9, 2025	18.18	18.18	18.00	18.05	18.05	-1.04%	4,500
Jul 8, 2025	18.22	18.25	18.19	18.24	18.24	0.77%	6,627
Jul 7, 2025	18.05	18.10	18.05	18.10	18.10	1.40%	9,917
Jul 4, 2025	17.82	17.89	17.81	17.85	17.85	-1.38%	8,227
Jul 3, 2025	18.03	18.12	17.90	18.10	18.10	-	28,500
Jul 2, 2025	18.11	18.15	18.02	18.10	18.10	-0.17%	11,200
Jun 30, 2025	18.15	18.16	18.08	18.13	18.13	-1.09%	7,300
Jun 27, 2025	18.40	18.40	18.29	18.33	18.33	-0.60%	3,900
Jun 26, 2025	18.51	18.51	18.30	18.44	18.44	-0.59%	23,743
Jun 25, 2025	18.70	18.70	18.49	18.55	18.55	-0.27%	13,913
Jun 24, 2025	18.42	18.60	18.33	18.60	18.60	2.31%	19,800
Jun 23, 2025	18.10	18.18	18.06	18.18	18.18	1.51%	4,100
Jun 20, 2025	18.02	18.02	17.91	17.91	17.91	0.79%	4,420
Jun 19, 2025	17.92	17.92	17.77	17.77	17.77	-1.44%	6,245
Jun 18, 2025	18.09	18.10	18.01	18.03	18.03	-0.83%	2,524
Jun 17, 2025	18.15	18.21	18.15	18.18	18.18	-0.55%	1,600
Jun 16, 2025	18.15	18.34	18.15	18.28	18.28	1.39%	4,220
Jun 13, 2025	18.15	18.22	18.02	18.03	18.03	-2.06%	8,315
Jun 12, 2025	18.42	18.44	18.40	18.41	18.41	-0.59%	2,600
Jun 11, 2025	18.62	18.62	18.50	18.52	18.52	-0.16%	5,618
Jun 10, 2025	18.50	18.55	18.40	18.55	18.55	0.82%	7,100
Jun 9, 2025	18.40	18.44	18.35	18.40	18.40	0.33%	10,300
Jun 6, 2025	18.18	18.34	18.09	18.34	18.34	0.22%	4,827
Jun 5, 2025	18.26	18.30	18.13	18.30	18.30	0.60%	6,524
Jun 4, 2025	17.92	18.20	17.92	18.19	18.19	2.02%	7,000
Jun 3, 2025	17.74	17.92	17.74	17.83	17.83	1.19%	8,204
Jun 2, 2025	17.58	17.66	17.57	17.62	17.62	0.23%	19,000
May 30, 2025	17.80	17.80	17.58	17.58	17.58	-2.12%	18,531
May 29, 2025	18.08	18.08	17.93	17.96	17.96	0.79%	11,209
May 28, 2025	18.00	18.00	17.82	17.82	17.82	-1.05%	5,211
May 27, 2025	17.90	18.05	17.89	18.01	18.01	0.78%	16,344
May 26, 2025	18.08	18.08	17.76	17.87	17.87	-1.49%	13,633
May 23, 2025	18.18	18.20	18.12	18.14	18.14	-1.25%	7,120