TSX:ZCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	15.66	15.66	15.66	15.66	-	-	956
Mar 11, 2026	15.71	15.71	15.66	15.66	15.66	-0.63%	8,499
Mar 10, 2026	15.77	15.78	15.76	15.76	15.76	0.06%	12,924
Mar 9, 2026	15.67	15.78	15.67	15.75	15.75	0.19%	36,811
Mar 6, 2026	15.74	15.76	15.72	15.72	15.72	-0.44%	26,864
Mar 5, 2026	15.81	15.83	15.79	15.79	15.79	-0.54%	72,057
Mar 4, 2026	15.87	15.89	15.87	15.88	15.88	0.03%	17,395
Mar 3, 2026	15.81	15.88	15.80	15.87	15.87	-0.19%	17,669
Mar 2, 2026	15.90	15.90	15.88	15.90	15.90	-0.56%	15,446
Feb 27, 2026	15.98	15.99	15.98	15.99	15.99	0.06%	19,332
Feb 26, 2026	15.98	15.98	15.97	15.98	15.98	-0.19%	28,564
Feb 25, 2026	15.99	16.02	15.99	16.01	15.95	-0.12%	4,669
Feb 24, 2026	16.04	16.04	16.03	16.03	15.97	-0.12%	2,539
Feb 23, 2026	16.03	16.05	16.02	16.05	15.99	0.12%	17,407
Feb 20, 2026	16.03	16.03	16.01	16.03	15.97	0.06%	16,519
Feb 19, 2026	15.99	16.02	15.99	16.02	15.96	0.09%	11,289
Feb 18, 2026	15.98	16.01	15.98	16.01	15.95	0.03%	912
Feb 17, 2026	16.00	16.00	15.99	16.00	15.94	0.19%	11,081
Feb 13, 2026	15.97	16.00	15.97	15.97	15.91	0.13%	3,778
Feb 12, 2026	15.91	15.97	15.91	15.95	15.89	0.19%	8,497
Feb 11, 2026	15.92	15.93	15.91	15.92	15.86	0.13%	30,671
Feb 10, 2026	15.91	15.91	15.90	15.90	15.84	0.06%	8,910
Feb 9, 2026	15.84	15.89	15.84	15.89	15.83	0.19%	9,948
Feb 6, 2026	15.87	15.87	15.85	15.86	15.80	-0.06%	6,602
Feb 5, 2026	15.82	15.88	15.82	15.87	15.81	0.13%	21,136
Feb 4, 2026	15.83	15.85	15.83	15.85	15.79	0.25%	12,435
Feb 3, 2026	15.84	15.84	15.81	15.81	15.75	-0.19%	16,547
Feb 2, 2026	15.84	15.85	15.82	15.84	15.78	-	28,854
Jan 30, 2026	15.82	15.84	15.82	15.84	15.78	-	12,807
Jan 29, 2026	15.82	15.85	15.81	15.84	15.78	-0.25%	16,926
Jan 28, 2026	15.88	15.88	15.86	15.88	15.77	0.06%	7,676
Jan 27, 2026	15.88	15.88	15.85	15.87	15.76	-0.19%	12,847
Jan 26, 2026	15.89	15.90	15.89	15.90	15.79	0.25%	13,890
Jan 23, 2026	15.85	15.86	15.83	15.86	15.75	-0.03%	38,215
Jan 22, 2026	15.85	15.87	15.83	15.87	15.75	0.22%	68,753
Jan 21, 2026	15.79	15.83	15.79	15.83	15.72	-	10,375
Jan 20, 2026	15.80	15.83	15.80	15.83	15.72	0.13%	33,930
Jan 19, 2026	15.84	15.85	15.81	15.81	15.70	-0.32%	11,513
Jan 16, 2026	15.86	15.87	15.84	15.86	15.75	-0.06%	4,464
Jan 15, 2026	15.85	15.87	15.84	15.87	15.76	0.06%	11,852
Jan 14, 2026	15.84	15.86	15.84	15.86	15.75	0.32%	7,067
Jan 13, 2026	15.81	15.81	15.78	15.81	15.70	-	7,966
Jan 12, 2026	15.81	15.82	15.80	15.81	15.70	-	24,559
Jan 9, 2026	15.80	15.81	15.80	15.81	15.70	0.06%	9,821
Jan 8, 2026	15.78	15.80	15.77	15.80	15.69	-	21,899
Jan 7, 2026	15.77	15.81	15.77	15.80	15.69	0.32%	26,465
Jan 6, 2026	15.76	15.76	15.73	15.75	15.64	-0.06%	11,214
Jan 5, 2026	15.76	15.77	15.75	15.76	15.65	0.32%	15,649
Jan 2, 2026	15.74	15.74	15.70	15.71	15.60	-0.19%	36,491
Dec 31, 2025	15.75	15.75	15.73	15.74	15.63	-0.06%	27,438