TSX:ZCN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	41.89	42.13	41.81	42.12	42.12	0.50%	122,740
Nov 27, 2025	41.80	41.92	41.69	41.91	41.91	0.22%	33,964
Nov 26, 2025	41.53	41.85	41.49	41.82	41.82	0.94%	248,908
Nov 25, 2025	41.07	41.46	40.98	41.43	41.43	1.00%	107,363
Nov 24, 2025	40.55	41.03	40.44	41.02	41.02	1.43%	142,020
Nov 21, 2025	40.14	40.52	39.99	40.44	40.44	0.90%	172,056
Nov 20, 2025	40.92	41.07	40.07	40.08	40.08	-1.22%	223,526
Nov 19, 2025	40.35	40.61	40.32	40.58	40.58	0.76%	140,389
Nov 18, 2025	40.06	40.40	40.00	40.27	40.27	-0.10%	201,130
Nov 17, 2025	40.50	40.67	40.13	40.31	40.31	-0.79%	164,213
Nov 14, 2025	40.04	40.71	39.98	40.63	40.63	0.27%	168,280
Nov 13, 2025	41.18	41.24	40.42	40.52	40.52	-1.86%	165,132
Nov 12, 2025	40.87	41.33	40.87	41.29	41.29	1.35%	77,936
Nov 11, 2025	40.61	40.76	40.55	40.74	40.74	0.32%	94,604
Nov 10, 2025	40.54	40.66	40.43	40.61	40.61	1.40%	109,795
Nov 7, 2025	39.84	40.05	39.56	40.05	40.05	0.10%	225,608
Nov 6, 2025	40.31	40.40	39.94	40.01	40.01	-0.74%	130,562
Nov 5, 2025	40.08	40.43	40.07	40.31	40.31	1.08%	107,451
Nov 4, 2025	40.10	40.23	39.86	39.88	39.88	-1.63%	171,477
Nov 3, 2025	40.62	40.63	40.22	40.54	40.54	0.02%	231,545
Oct 31, 2025	40.50	40.60	40.35	40.53	40.53	0.35%	145,627
Oct 30, 2025	40.37	40.58	40.25	40.39	40.39	0.10%	118,220
Oct 29, 2025	40.82	40.84	40.24	40.35	40.35	-0.91%	268,080
Oct 28, 2025	40.61	40.81	40.60	40.72	40.72	0.44%	99,603
Oct 27, 2025	40.64	40.70	40.28	40.54	40.54	-0.17%	110,843
Oct 24, 2025	40.53	40.70	40.52	40.61	40.61	0.52%	147,529
Oct 23, 2025	40.31	40.50	40.28	40.40	40.40	0.70%	126,727
Oct 22, 2025	39.88	40.19	39.84	40.12	40.12	0.33%	292,963
Oct 21, 2025	40.32	40.34	39.94	39.99	39.99	-1.74%	193,441
Oct 20, 2025	40.59	40.73	40.58	40.70	40.70	0.99%	122,723
Oct 17, 2025	40.49	40.59	40.15	40.30	40.30	-1.18%	169,711
Oct 16, 2025	41.13	41.20	40.65	40.78	40.78	-0.54%	175,857
Oct 15, 2025	40.90	41.20	40.77	41.00	41.00	0.94%	150,235
Oct 14, 2025	40.17	40.77	40.12	40.62	40.62	1.70%	231,460
Oct 10, 2025	40.60	40.63	39.93	39.94	39.94	-1.33%	271,376
Oct 9, 2025	40.91	40.92	40.35	40.48	40.48	-0.78%	169,982
Oct 8, 2025	40.81	40.86	40.61	40.80	40.80	0.49%	108,049
Oct 7, 2025	40.91	40.94	40.50	40.60	40.60	-0.56%	138,543
Oct 6, 2025	41.06	41.07	40.77	40.83	40.83	0.20%	185,042
Oct 3, 2025	40.36	40.77	40.36	40.75	40.75	1.04%	102,219
Oct 2, 2025	40.32	40.36	40.00	40.33	40.33	0.10%	112,605
Oct 1, 2025	40.16	40.36	40.15	40.29	40.29	0.37%	63,726
Sep 30, 2025	39.99	40.18	39.90	40.14	40.14	0.17%	153,402
Sep 29, 2025	39.99	40.09	39.96	40.07	40.07	0.18%	105,078
Sep 26, 2025	40.03	40.08	39.96	40.00	39.76	0.15%	74,131
Sep 25, 2025	39.79	40.00	39.70	39.94	39.70	-0.15%	146,799
Sep 24, 2025	40.17	40.30	40.00	40.00	39.76	-0.20%	96,177
Sep 23, 2025	40.35	40.41	40.07	40.08	39.84	-0.42%	129,558
Sep 22, 2025	40.13	40.29	39.98	40.25	40.01	0.65%	162,298
Sep 19, 2025	39.99	40.71	39.57	39.99	39.75	1.06%	116,054