TSX:ZCN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2025	35.46	35.53	35.40	35.48	35.48	0.20%	87,445
Jun 9, 2025	35.49	35.53	35.36	35.41	35.41	-0.17%	78,800
Jun 6, 2025	35.50	35.58	35.42	35.47	35.47	0.37%	90,625
Jun 5, 2025	35.46	35.47	35.32	35.34	35.34	-	105,509
Jun 4, 2025	35.50	35.50	35.27	35.34	35.34	-0.37%	343,400
Jun 3, 2025	35.42	35.50	35.31	35.47	35.47	0.11%	70,022
Jun 2, 2025	35.16	35.44	35.11	35.43	35.43	0.91%	86,602
May 30, 2025	35.12	35.15	34.91	35.11	35.11	-0.14%	95,245
May 29, 2025	35.39	35.42	35.09	35.16	35.16	-0.23%	88,641
May 28, 2025	35.28	35.32	35.20	35.24	35.24	0.06%	97,126
May 27, 2025	34.97	35.28	34.97	35.22	35.22	0.69%	113,500
May 26, 2025	34.85	35.04	34.83	34.98	34.98	0.81%	51,100
May 23, 2025	34.51	34.77	34.50	34.70	34.70	0.12%	133,026
May 22, 2025	34.65	34.80	34.56	34.66	34.66	-0.09%	93,631
May 21, 2025	34.88	34.89	34.58	34.69	34.69	-0.69%	145,645
May 20, 2025	34.80	35.01	34.79	34.93	34.93	0.32%	186,900
May 16, 2025	34.69	34.85	34.64	34.82	34.82	0.35%	118,426
May 15, 2025	34.39	34.72	34.39	34.70	34.70	0.84%	51,232
May 14, 2025	34.27	34.43	34.23	34.41	34.41	0.26%	123,238
May 13, 2025	34.34	34.43	34.30	34.32	34.32	0.35%	153,542
May 12, 2025	34.54	34.57	34.15	34.20	34.20	0.71%	79,113
May 9, 2025	34.00	34.07	33.80	33.96	33.96	0.38%	138,700
May 8, 2025	33.72	34.00	33.69	33.83	33.83	0.42%	84,100
May 7, 2025	33.48	33.70	33.48	33.69	33.69	0.72%	110,700
May 6, 2025	33.41	33.51	33.31	33.45	33.45	0.06%	42,500
May 5, 2025	33.47	33.58	33.36	33.43	33.43	-0.27%	80,600
May 2, 2025	33.46	33.54	33.32	33.52	33.52	0.90%	129,500
May 1, 2025	33.28	33.44	33.15	33.22	33.22	-0.06%	120,913
Apr 30, 2025	33.13	33.27	32.83	33.24	33.24	-0.21%	132,600
Apr 29, 2025	33.18	33.35	33.14	33.31	33.31	0.33%	75,829
Apr 28, 2025	33.07	33.27	33.07	33.20	33.20	0.39%	112,800
Apr 25, 2025	32.94	33.10	32.94	33.07	33.07	-0.09%	116,511
Apr 24, 2025	32.82	33.12	32.81	33.10	33.10	1.10%	105,100
Apr 23, 2025	32.88	33.01	32.70	32.74	32.74	0.68%	297,500
Apr 22, 2025	32.38	32.65	32.38	32.52	32.52	1.21%	207,600
Apr 21, 2025	32.30	32.36	31.88	32.13	32.13	-0.74%	91,300
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