TSX:ZCN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	32.29	32.53	32.19	32.37	32.37	0.40%	187,929
Apr 16, 2025	32.21	32.43	31.99	32.24	32.24	0.16%	179,711
Apr 15, 2025	32.02	32.26	31.98	32.19	32.19	0.78%	169,900
Apr 14, 2025	31.94	32.06	31.65	31.94	31.94	1.20%	188,000
Apr 11, 2025	30.86	31.63	30.84	31.56	31.56	2.40%	304,626
Apr 10, 2025	31.39	31.40	30.44	30.82	30.82	-2.90%	375,432
Apr 9, 2025	29.86	31.81	29.75	31.74	31.74	5.41%	481,500
Apr 8, 2025	31.35	31.35	29.85	30.11	30.11	-1.50%	890,100
Apr 7, 2025	29.81	31.25	29.70	30.57	30.57	-1.48%	625,400
Apr 4, 2025	31.89	31.90	30.75	31.03	31.03	-4.67%	639,900
Apr 3, 2025	32.73	33.05	32.52	32.55	32.55	-3.81%	306,538
Apr 2, 2025	33.32	33.84	33.22	33.84	33.84	1.11%	97,100
Apr 1, 2025	33.30	33.51	33.09	33.47	33.47	0.48%	144,618
Mar 31, 2025	32.82	33.42	32.81	33.31	33.31	0.70%	243,300
Mar 28, 2025	33.43	33.50	33.06	33.08	33.08	-2.16%	109,800
Mar 27, 2025	33.82	33.88	33.65	33.81	33.58	-0.03%	145,300
Mar 26, 2025	34.12	34.18	33.75	33.82	33.59	-0.68%	135,402
Mar 25, 2025	34.06	34.18	34.05	34.05	33.82	0.12%	108,800
Mar 24, 2025	33.79	34.09	33.79	34.01	33.78	1.31%	50,118
Mar 21, 2025	33.49	33.57	33.32	33.57	33.34	-0.36%	102,223
Mar 20, 2025	33.57	33.81	33.50	33.69	33.46	0.03%	68,300
Mar 19, 2025	33.31	33.72	33.30	33.68	33.45	1.45%	119,932
Mar 18, 2025	33.36	33.36	33.02	33.20	32.97	-0.30%	164,900
Mar 17, 2025	33.02	33.32	32.96	33.30	33.07	0.97%	106,425
Mar 14, 2025	32.68	33.00	32.68	32.98	32.76	1.35%	138,336
Mar 13, 2025	32.74	32.81	32.41	32.54	32.32	-0.76%	170,035
Mar 12, 2025	32.72	32.91	32.52	32.79	32.57	0.71%	146,800
Mar 11, 2025	32.68	32.83	32.43	32.56	32.34	-0.52%	295,900
Mar 10, 2025	32.83	32.92	32.56	32.73	32.51	-1.48%	224,617
Mar 7, 2025	32.94	33.30	32.84	33.22	32.99	0.70%	161,226
Mar 6, 2025	33.08	33.31	32.85	32.99	32.77	-1.20%	144,500
Mar 5, 2025	32.90	33.39	32.90	33.39	33.16	1.24%	149,300
Mar 4, 2025	33.07	33.27	32.65	32.98	32.76	-1.58%	229,719
Mar 3, 2025	34.12	34.23	33.37	33.51	33.28	-1.56%	250,342
Feb 28, 2025	33.60	34.04	33.55	34.04	33.81	1.04%	160,100
Feb 27, 2025	33.90	34.00	33.69	33.69	33.46	-0.77%	180,000
Feb 26, 2025	33.88	34.10	33.79	33.95	33.72	0.50%	168,342
Feb 25, 2025	33.72	33.84	33.44	33.78	33.55	0.12%	120,026
Feb 24, 2025	33.78	33.84	33.55	33.74	33.51	0.12%	114,600
Feb 21, 2025	34.21	34.22	33.67	33.70	33.47	-1.38%	178,514
Feb 20, 2025	34.27	34.35	34.09	34.17	33.94	-0.47%	125,800
Feb 19, 2025	34.31	34.35	34.10	34.33	34.10	-0.12%	96,120
Feb 18, 2025	34.10	34.40	34.07	34.37	34.14	0.67%	79,644
Feb 14, 2025	34.46	34.46	34.14	34.14	33.91	-0.76%	88,800
Feb 13, 2025	34.28	34.43	34.28	34.40	34.17	0.50%	113,300
Feb 12, 2025	34.14	34.31	34.11	34.23	34.00	-0.29%	69,800
Feb 11, 2025	34.29	34.38	34.14	34.33	34.10	-0.06%	85,536
Feb 10, 2025	34.37	34.44	34.34	34.35	34.12	0.82%	129,400
Feb 7, 2025	34.34	34.34	34.00	34.07	33.84	-0.32%	130,400
Feb 6, 2025	34.37	34.38	34.04	34.18	33.95	-0.18%	65,000