TSX:ZCLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	18.97	19.03	18.86	18.86	18.86	0.21%	11,662
Jan 15, 2026	18.59	18.83	18.59	18.82	18.82	1.57%	3,794
Jan 14, 2026	18.78	18.78	18.45	18.53	18.53	-0.94%	11,357
Jan 13, 2026	18.71	18.86	18.70	18.71	18.71	-0.03%	2,807
Jan 12, 2026	18.38	18.76	18.38	18.71	18.71	0.81%	14,980
Jan 9, 2026	18.37	18.56	18.35	18.56	18.56	1.70%	5,616
Jan 8, 2026	18.33	18.37	18.21	18.25	18.25	0.88%	4,684
Jan 7, 2026	18.13	18.16	18.05	18.09	18.09	-1.15%	10,133
Jan 6, 2026	18.30	18.30	18.11	18.30	18.30	0.60%	24,747
Jan 5, 2026	18.18	18.34	17.94	18.19	18.19	0.44%	10,996
Jan 2, 2026	17.80	18.11	17.80	18.11	18.11	4.56%	5,574
Dec 31, 2025	17.50	17.50	17.32	17.32	17.32	-0.86%	3,316
Dec 30, 2025	17.53	17.53	17.38	17.47	17.47	-1.85%	24,313
Dec 29, 2025	17.74	17.84	17.64	17.80	17.50	-	6,399
Dec 24, 2025	17.64	17.80	17.64	17.80	17.50	0.45%	1,920
Dec 23, 2025	17.87	17.87	17.64	17.72	17.42	-0.51%	9,133
Dec 22, 2025	17.78	17.90	17.60	17.81	17.51	0.62%	10,639
Dec 19, 2025	17.43	17.76	17.43	17.70	17.40	1.55%	2,435
Dec 18, 2025	17.32	17.54	17.32	17.43	17.14	1.28%	1,931
Dec 17, 2025	17.45	17.47	17.21	17.21	16.92	-1.88%	8,256
Dec 16, 2025	17.68	17.68	17.44	17.54	17.24	-0.51%	3,327
Dec 15, 2025	17.95	17.95	17.63	17.63	17.33	-0.17%	6,537
Dec 12, 2025	18.10	18.20	17.66	17.66	17.36	-2.81%	5,758
Dec 11, 2025	17.78	18.20	17.77	18.17	17.86	1.68%	6,593
Dec 10, 2025	17.85	18.05	17.73	17.87	17.57	-0.06%	1,916
Dec 9, 2025	17.91	18.02	17.86	17.88	17.58	-0.50%	5,592
Dec 8, 2025	18.19	18.19	17.78	17.97	17.67	-0.66%	7,664
Dec 5, 2025	18.28	18.32	18.09	18.09	17.79	-1.68%	10,414
Dec 4, 2025	18.00	18.40	18.00	18.40	18.09	1.83%	8,944
Dec 3, 2025	18.00	18.07	17.97	18.07	17.77	0.06%	2,692
Dec 2, 2025	18.17	18.29	18.06	18.06	17.76	1.18%	4,008
Dec 1, 2025	18.22	18.22	17.85	17.85	17.55	-2.78%	5,433