TSX:ZCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	15.47	15.47	15.46	15.46	15.46	0.06%	3,305
Jul 15, 2025	15.46	15.46	15.43	15.45	15.45	-0.52%	9,500
Jul 14, 2025	15.54	15.54	15.51	15.53	15.53	-0.06%	8,000
Jul 11, 2025	15.56	15.57	15.53	15.54	15.54	-0.45%	74,338
Jul 10, 2025	15.60	15.61	15.58	15.61	15.61	-0.19%	16,723
Jul 9, 2025	15.57	15.64	15.57	15.64	15.64	0.39%	13,424
Jul 8, 2025	15.54	15.58	15.54	15.58	15.58	-0.13%	6,600
Jul 7, 2025	15.61	15.61	15.57	15.60	15.60	-0.19%	17,942
Jul 4, 2025	15.64	15.64	15.61	15.63	15.63	0.26%	14,400
Jul 3, 2025	15.61	15.61	15.57	15.59	15.59	-0.06%	16,100
Jul 2, 2025	15.61	15.61	15.57	15.60	15.60	-0.57%	24,700
Jun 30, 2025	15.63	15.69	15.62	15.69	15.69	0.38%	5,513
Jun 27, 2025	15.61	15.66	15.60	15.63	15.63	-0.26%	14,911
Jun 26, 2025	15.65	15.68	15.65	15.67	15.62	0.13%	9,414
Jun 25, 2025	15.64	15.65	15.63	15.65	15.60	-0.25%	12,100
Jun 24, 2025	15.62	15.69	15.62	15.69	15.63	0.19%	7,709
Jun 23, 2025	15.68	15.70	15.66	15.66	15.61	0.13%	6,800
Jun 20, 2025	15.64	15.64	15.64	15.64	15.59	0.26%	5,643
Jun 19, 2025	15.60	15.61	15.60	15.60	15.55	-	11,027
Jun 18, 2025	15.56	15.61	15.56	15.60	15.55	0.26%	37,117
Jun 17, 2025	15.55	15.57	15.55	15.56	15.51	0.13%	28,735
Jun 16, 2025	15.57	15.57	15.54	15.54	15.49	-0.06%	2,931
Jun 13, 2025	15.56	15.58	15.54	15.55	15.50	-0.38%	7,100
Jun 12, 2025	15.62	15.62	15.58	15.61	15.56	0.13%	2,800
Jun 11, 2025	15.57	15.59	15.57	15.59	15.54	-	5,808
Jun 10, 2025	15.58	15.59	15.56	15.59	15.54	0.19%	3,122
Jun 9, 2025	15.55	15.58	15.54	15.56	15.51	0.06%	5,700
Jun 6, 2025	15.62	15.62	15.55	15.55	15.50	-0.58%	8,900
Jun 5, 2025	15.63	15.65	15.63	15.64	15.59	-0.19%	14,800
Jun 4, 2025	15.63	15.67	15.62	15.67	15.62	0.38%	16,300
Jun 3, 2025	15.65	15.65	15.61	15.61	15.56	-0.19%	24,400
Jun 2, 2025	15.66	15.66	15.64	15.64	15.59	-0.19%	11,300
May 30, 2025	15.63	15.67	15.63	15.67	15.62	0.13%	4,717
May 29, 2025	15.65	15.65	15.65	15.65	15.60	-0.06%	1,112
May 28, 2025	15.60	15.66	15.60	15.66	15.56	-	9,430
May 27, 2025	15.62	15.66	15.61	15.66	15.61	0.38%	15,732
May 26, 2025	15.57	15.60	15.57	15.60	15.55	0.19%	16,200
May 23, 2025	15.56	15.57	15.54	15.57	15.52	0.32%	11,200
May 22, 2025	15.52	15.52	15.51	15.52	15.47	0.13%	3,900
May 21, 2025	15.57	15.57	15.50	15.50	15.45	-0.77%	45,230
May 20, 2025	15.60	15.63	15.59	15.62	15.57	-0.57%	53,906
May 16, 2025	15.73	15.73	15.69	15.71	15.66	-0.13%	7,000
May 15, 2025	15.69	15.73	15.67	15.73	15.68	0.58%	32,600
May 14, 2025	15.64	15.66	15.63	15.64	15.59	-0.26%	102,432
May 13, 2025	15.68	15.68	15.63	15.68	15.63	0.19%	55,300
May 12, 2025	15.61	15.65	15.61	15.65	15.60	-	82,100
May 9, 2025	15.63	15.65	15.61	15.65	15.60	0.38%	13,800
May 8, 2025	15.63	15.63	15.58	15.59	15.54	-0.45%	8,900
May 7, 2025	15.64	15.67	15.64	15.66	15.61	0.32%	13,500
May 6, 2025	15.58	15.61	15.55	15.61	15.56	0.19%	6,100