TSX:ZCLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	12.99	13.03	12.95	13.03	-	1.72%	1,511
May 8, 2025	12.66	12.81	12.66	12.81	-	2.56%	1,900
May 7, 2025	12.60	12.60	12.49	12.49	-	-0.56%	600
May 6, 2025	12.58	12.58	12.54	12.56	-	-0.08%	2,200
May 5, 2025	12.44	12.57	12.44	12.57	-	0.56%	2,100
May 2, 2025	12.50	12.63	12.50	12.50	-	-0.16%	2,600
May 1, 2025	12.56	12.57	12.49	12.52	-	0.40%	800
Apr 30, 2025	12.60	12.60	12.47	12.47	-	-1.42%	1,500
Apr 29, 2025	12.70	12.70	12.65	12.65	-	0.64%	400
Apr 28, 2025	12.61	12.61	12.57	12.57	-	-0.48%	500
Apr 25, 2025	12.47	12.63	12.47	12.63	-	0.88%	2,300
Apr 24, 2025	12.17	12.52	12.17	12.52	-	2.29%	3,600
Apr 23, 2025	12.38	12.38	12.24	12.24	-	-1.45%	6,000
Apr 22, 2025	12.23	12.42	12.23	12.42	-	2.73%	5,100
Apr 21, 2025	12.11	12.12	12.06	12.09	-	-0.33%	1,300
Apr 17, 2025	12.13	12.13	12.13	12.13	-	1.08%	200
Apr 16, 2025	12.21	12.23	12.00	12.00	-	-1.72%	2,900
Apr 15, 2025	12.21	12.23	12.21	12.21	-	0.41%	500
Apr 14, 2025	12.13	12.16	12.10	12.16	-	1.33%	2,700
Apr 11, 2025	11.76	12.00	11.76	12.00	-	2.04%	1,400
Apr 10, 2025	12.02	12.04	11.67	11.76	-	-1.84%	17,100
Apr 9, 2025	11.50	12.00	11.43	11.98	-	3.90%	29,500
Apr 8, 2025	11.86	11.93	11.53	11.53	-	-1.11%	2,700
Apr 7, 2025	11.76	12.21	11.61	11.66	-	-3.48%	10,400
Apr 4, 2025	12.30	12.30	12.05	12.08	-	-4.13%	6,000
Apr 3, 2025	12.63	12.69	12.60	12.60	-	-0.87%	1,700
Apr 2, 2025	12.71	12.71	12.71	12.71	-	0.71%	300
Apr 1, 2025	12.76	12.76	12.57	12.62	-	0.56%	2,400
Mar 31, 2025	12.38	12.56	12.38	12.55	-	-0.55%	4,700
Mar 28, 2025	12.70	12.70	12.60	12.62	-	-0.55%	1,600
Mar 27, 2025	12.69	12.69	12.69	12.69	-	0.95%	200
Mar 26, 2025	12.69	12.70	12.57	12.57	-	-1.49%	2,200
Mar 25, 2025	12.72	12.81	12.72	12.76	-	0.55%	3,400
Mar 24, 2025	12.74	12.88	12.69	12.69	-	-1.78%	1,400
Mar 21, 2025	12.85	12.92	12.85	12.92	-	-0.15%	500
Mar 20, 2025	13.06	13.06	12.94	12.94	-	-	500
Mar 19, 2025	12.86	13.04	12.86	12.94	-	0.15%	1,900
Mar 18, 2025	13.00	13.00	12.87	12.92	-	-0.62%	1,900
Mar 17, 2025	12.71	13.00	12.71	13.00	-	2.36%	4,500
Mar 14, 2025	12.75	12.75	12.70	12.70	-	0.32%	500
Mar 13, 2025	12.69	12.71	12.66	12.66	-	-0.24%	1,000
Mar 12, 2025	12.71	12.71	12.65	12.69	-	-0.86%	1,100
Mar 11, 2025	12.78	12.84	12.75	12.80	-	0.95%	10,800
Mar 10, 2025	12.61	12.77	12.61	12.68	-	0.56%	3,000
Mar 7, 2025	12.60	12.65	12.60	12.61	-	2.44%	800
Mar 6, 2025	12.27	12.33	12.27	12.31	-	-0.81%	9,800
Mar 5, 2025	12.21	12.41	12.21	12.41	-	0.49%	3,100
Mar 4, 2025	11.95	12.41	11.95	12.35	-	1.48%	24,100
Mar 3, 2025	12.23	12.25	12.17	12.17	-	-1.06%	6,200
Feb 28, 2025	12.38	12.38	12.25	12.30	-	-0.97%	1,700