TSX:ZCH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2025	18.42	18.42	18.35	18.37	18.37	-0.86%	5,237
May 21, 2025	18.58	18.58	18.38	18.53	18.53	-0.16%	5,007
May 20, 2025	18.55	18.68	18.55	18.56	18.56	0.71%	17,500
May 16, 2025	18.52	18.56	18.42	18.43	18.43	-0.11%	18,806
May 15, 2025	18.72	18.72	18.41	18.45	18.45	-2.79%	14,807
May 14, 2025	18.66	18.98	18.66	18.98	18.98	2.26%	17,921
May 13, 2025	18.60	18.66	18.44	18.56	18.56	-1.17%	22,300
May 12, 2025	18.65	18.80	18.54	18.78	18.78	4.10%	39,600
May 9, 2025	18.17	18.17	17.94	18.04	18.04	-0.06%	11,509
May 8, 2025	17.85	18.08	17.82	18.05	18.05	1.98%	1,800
May 7, 2025	17.79	17.79	17.55	17.70	17.70	-2.48%	13,524
May 6, 2025	18.03	18.15	17.90	18.15	18.15	1.45%	8,515
May 5, 2025	17.82	17.91	17.70	17.89	17.89	-0.45%	12,641
May 2, 2025	17.78	17.97	17.75	17.97	17.97	2.86%	23,000
May 1, 2025	17.40	17.47	17.26	17.47	17.47	1.33%	5,500
Apr 30, 2025	17.39	17.39	17.20	17.24	17.24	-1.03%	24,900
Apr 29, 2025	17.45	17.45	17.36	17.42	17.42	-0.17%	4,735
Apr 28, 2025	17.54	17.54	17.41	17.45	17.45	-0.40%	9,400
Apr 25, 2025	17.52	17.55	17.44	17.52	17.52	0.34%	11,700
Apr 24, 2025	17.51	17.58	17.46	17.46	17.46	-0.11%	6,031
Apr 23, 2025	17.42	17.60	17.29	17.48	17.48	2.10%	23,900
Apr 22, 2025	16.83	17.12	16.83	17.12	17.12	4.14%	10,727
Apr 21, 2025	16.53	16.53	16.35	16.44	16.44	-0.48%	19,000
Apr 17, 2025	16.69	16.69	16.50	16.52	16.52	0.36%	13,548