TSX:ZCLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	19.30	19.30	18.67	18.75	-	-1.42%	400
Mar 27, 2026	19.06	19.21	18.92	19.02	19.02	-1.30%	10,646
Mar 26, 2026	19.66	19.67	19.27	19.27	19.27	-3.46%	4,762
Mar 25, 2026	19.61	20.03	19.61	19.96	19.96	2.78%	4,981
Mar 24, 2026	19.01	19.53	19.01	19.42	19.42	1.36%	7,553
Mar 23, 2026	19.25	19.48	19.02	19.16	19.16	-1.99%	5,404
Mar 20, 2026	19.86	19.86	19.02	19.55	19.55	-1.26%	8,007
Mar 19, 2026	19.39	19.83	19.10	19.80	19.80	1.96%	5,621
Mar 18, 2026	19.76	19.76	19.42	19.42	19.42	-1.82%	5,083
Mar 17, 2026	19.74	19.80	19.57	19.78	19.78	1.38%	9,068
Mar 16, 2026	19.70	19.74	19.43	19.51	19.51	0.72%	10,738
Mar 13, 2026	19.67	19.75	19.35	19.37	19.37	-0.10%	6,010
Mar 12, 2026	19.32	19.43	19.27	19.39	19.39	0.36%	7,427
Mar 11, 2026	19.29	19.41	19.25	19.32	19.32	0.84%	11,202
Mar 10, 2026	18.96	19.28	18.96	19.16	19.16	1.59%	4,813
Mar 9, 2026	18.21	18.86	18.10	18.86	18.86	3.91%	9,365
Mar 6, 2026	18.56	18.58	18.15	18.15	18.15	-3.30%	8,842
Mar 5, 2026	18.80	18.91	18.50	18.77	18.77	-1.37%	21,947
Mar 4, 2026	18.71	19.05	18.71	19.03	19.03	2.31%	4,464
Mar 3, 2026	18.72	18.77	18.37	18.60	18.60	-3.83%	10,707
Mar 2, 2026	18.70	19.35	18.70	19.34	19.34	1.74%	12,204
Feb 27, 2026	19.57	19.57	18.85	19.01	19.01	-3.11%	21,086
Feb 26, 2026	20.00	20.00	19.42	19.62	19.62	-2.58%	18,824
Feb 25, 2026	20.17	20.29	20.14	20.14	20.14	-0.15%	3,471
Feb 24, 2026	20.10	20.40	19.85	20.17	20.17	1.10%	11,834
Feb 23, 2026	19.69	19.96	19.69	19.95	19.95	0.55%	7,697
Feb 20, 2026	19.58	19.98	19.58	19.84	19.84	-0.05%	22,679
Feb 19, 2026	19.95	19.95	19.78	19.85	19.85	-1.15%	2,922
Feb 18, 2026	19.70	20.09	19.70	20.08	20.08	2.34%	11,111
Feb 17, 2026	19.26	19.71	19.26	19.62	19.62	2.24%	6,600
Feb 13, 2026	19.11	19.37	19.02	19.19	19.19	-0.72%	11,580
Feb 12, 2026	19.77	19.80	19.21	19.33	19.33	-2.42%	24,221
Feb 11, 2026	20.00	20.00	19.40	19.81	19.81	1.54%	12,418
Feb 10, 2026	19.78	19.82	19.48	19.51	19.51	-1.91%	32,482
Feb 9, 2026	19.59	19.95	19.51	19.89	19.89	1.84%	9,356
Feb 6, 2026	19.51	19.64	19.29	19.53	19.53	2.14%	6,364
Feb 5, 2026	19.34	19.36	19.10	19.12	19.12	-2.70%	8,034
Feb 4, 2026	20.09	20.26	19.27	19.65	19.65	0.20%	12,065
Feb 3, 2026	19.33	19.74	19.31	19.61	19.61	2.62%	18,922
Feb 2, 2026	18.99	19.24	18.99	19.11	19.11	0.10%	19,091
Jan 30, 2026	19.11	19.30	18.91	19.09	19.09	-0.52%	17,360
Jan 29, 2026	19.82	19.82	18.87	19.19	19.19	-3.47%	11,248
Jan 28, 2026	19.54	19.92	19.54	19.88	19.88	2.58%	15,255
Jan 27, 2026	19.19	19.48	19.19	19.38	19.38	1.20%	5,021
Jan 26, 2026	19.23	19.32	19.05	19.15	19.15	-0.26%	5,868
Jan 23, 2026	19.33	19.33	19.19	19.20	19.20	-0.31%	10,150
Jan 22, 2026	19.04	19.34	19.04	19.26	19.26	1.90%	10,707
Jan 21, 2026	18.74	18.90	18.50	18.90	18.90	2.22%	2,852
Jan 20, 2026	18.47	18.65	18.40	18.49	18.49	-1.91%	27,541
Jan 19, 2026	18.82	18.85	18.78	18.85	18.85	-0.05%	2,609