TSX:ZCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	15.68	15.68	15.63	15.68	15.68	0.19%	55,258
May 12, 2025	15.61	15.65	15.61	15.65	15.65	-	82,100
May 9, 2025	15.63	15.65	15.61	15.65	15.65	0.38%	13,800
May 8, 2025	15.63	15.63	15.58	15.59	15.59	-0.45%	8,900
May 7, 2025	15.64	15.67	15.64	15.66	15.66	0.32%	13,500
May 6, 2025	15.58	15.61	15.55	15.61	15.61	0.19%	6,100
May 5, 2025	15.59	15.59	15.54	15.58	15.58	-	14,000
May 2, 2025	15.57	15.58	15.54	15.58	15.58	-0.26%	7,343
May 1, 2025	15.65	15.65	15.59	15.62	15.62	-0.19%	9,400
Apr 30, 2025	15.61	15.65	15.61	15.65	15.65	0.38%	15,444
Apr 29, 2025	15.54	15.59	15.54	15.59	15.59	-0.13%	4,300
Apr 28, 2025	15.58	15.61	15.58	15.61	15.56	0.19%	10,100
Apr 25, 2025	15.60	15.60	15.56	15.58	15.53	0.26%	5,000
Apr 24, 2025	15.52	15.55	15.52	15.54	15.49	0.19%	5,438
Apr 23, 2025	15.52	15.52	15.49	15.51	15.46	-0.06%	4,916
Apr 22, 2025	15.50	15.52	15.50	15.52	15.47	0.32%	4,930
Apr 21, 2025	15.54	15.54	15.47	15.47	15.42	-0.58%	3,900
Apr 17, 2025	15.55	15.57	15.55	15.56	15.51	-0.06%	7,200
Apr 16, 2025	15.53	15.57	15.53	15.57	15.52	0.06%	9,900
Apr 15, 2025	15.53	15.56	15.53	15.56	15.51	0.32%	10,730
Apr 14, 2025	15.51	15.51	15.51	15.51	15.46	0.71%	511
Apr 11, 2025	15.40	15.40	15.39	15.40	15.35	-0.19%	5,200
Apr 10, 2025	15.44	15.48	15.42	15.43	15.38	-0.06%	4,724
Apr 9, 2025	15.50	15.50	15.38	15.44	15.39	-0.45%	9,402
Apr 8, 2025	15.57	15.57	15.51	15.51	15.46	-0.26%	11,839
Apr 7, 2025	15.67	15.68	15.55	15.55	15.50	-1.02%	18,304
Apr 4, 2025	15.79	15.79	15.69	15.71	15.66	-0.19%	77,934
Apr 3, 2025	15.78	15.79	15.73	15.74	15.69	-	13,900
Apr 2, 2025	15.79	15.79	15.72	15.74	15.69	-0.19%	18,015
Apr 1, 2025	15.77	15.78	15.75	15.77	15.72	0.25%	11,514
Mar 31, 2025	15.70	15.73	15.70	15.73	15.68	0.32%	5,919
Mar 28, 2025	15.68	15.70	15.66	15.68	15.68	-	21,900
Mar 27, 2025	15.69	15.70	15.67	15.68	15.63	0.13%	17,700
Mar 26, 2025	15.66	15.68	15.65	15.66	15.61	-0.19%	19,100
Mar 25, 2025	15.71	15.74	15.69	15.69	15.64	-0.13%	13,533
Mar 24, 2025	15.70	15.72	15.70	15.71	15.66	-0.19%	17,102
Mar 21, 2025	15.73	15.74	15.72	15.74	15.69	0.06%	3,600
Mar 20, 2025	15.81	15.81	15.72	15.73	15.68	-0.06%	8,400
Mar 19, 2025	15.71	15.74	15.65	15.74	15.69	0.19%	14,400
Mar 18, 2025	15.66	15.71	15.66	15.71	15.66	0.13%	9,400
Mar 17, 2025	15.75	15.75	15.68	15.69	15.64	0.13%	18,800
Mar 14, 2025	15.65	15.69	15.65	15.67	15.62	-0.06%	17,500
Mar 13, 2025	15.63	15.68	15.60	15.68	15.63	0.19%	43,439
Mar 12, 2025	15.74	15.74	15.64	15.65	15.60	-0.32%	26,100
Mar 11, 2025	15.73	15.78	15.68	15.70	15.65	-0.19%	22,700
Mar 10, 2025	15.77	15.77	15.73	15.73	15.68	0.06%	10,800
Mar 7, 2025	15.70	15.73	15.69	15.72	15.67	0.38%	41,600
Mar 6, 2025	15.74	15.74	15.66	15.66	15.61	-0.70%	35,200
Mar 5, 2025	15.82	15.82	15.75	15.77	15.72	-0.38%	15,613
Mar 4, 2025	15.86	15.86	15.82	15.83	15.78	-0.38%	20,543