TSX:ZCN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	36.29	36.30	35.97	36.19	36.19	-0.93%	94,636
Jul 31, 2025	36.75	36.83	36.46	36.53	36.53	-0.30%	134,330
Jul 30, 2025	36.89	36.93	36.56	36.64	36.64	-0.54%	104,724
Jul 29, 2025	36.77	36.87	36.75	36.84	36.84	0.38%	85,335
Jul 28, 2025	36.80	36.84	36.62	36.70	36.70	-0.30%	92,800
Jul 25, 2025	36.64	36.84	36.64	36.81	36.81	0.46%	80,400
Jul 24, 2025	36.69	36.80	36.60	36.64	36.64	-0.14%	91,500
Jul 23, 2025	36.65	36.75	36.65	36.69	36.69	0.19%	48,932
Jul 22, 2025	36.57	36.66	36.49	36.62	36.62	0.16%	115,118
Jul 21, 2025	36.62	36.73	36.54	36.56	36.56	-	61,430
Jul 18, 2025	36.81	36.81	36.52	36.56	36.56	-0.25%	139,300
Jul 17, 2025	36.40	36.69	36.39	36.65	36.65	0.88%	127,600
Jul 16, 2025	36.25	36.34	36.02	36.33	36.33	0.33%	88,911
Jul 15, 2025	36.44	36.44	36.17	36.21	36.21	-0.52%	108,900
Jul 14, 2025	36.20	36.42	36.16	36.40	36.40	0.66%	65,600
Jul 11, 2025	36.16	36.20	36.05	36.16	36.16	-0.22%	59,802
Jul 10, 2025	36.11	36.29	36.04	36.24	36.24	0.44%	72,800
Jul 9, 2025	36.01	36.13	35.99	36.08	36.08	0.28%	58,100
Jul 8, 2025	36.17	36.26	35.94	35.98	35.98	-0.44%	80,400
Jul 7, 2025	36.16	36.25	36.07	36.14	36.14	-0.08%	179,014
Jul 4, 2025	36.12	36.22	36.12	36.17	36.17	0.03%	74,117
Jul 3, 2025	35.99	36.16	35.95	36.16	36.16	0.58%	89,500
Jul 2, 2025	35.99	36.00	35.82	35.95	35.95	0.17%	84,213
Jun 30, 2025	35.76	35.90	35.66	35.89	35.89	0.67%	83,300
Jun 27, 2025	35.61	35.80	35.50	35.65	35.65	-0.86%	72,125
Jun 26, 2025	35.74	35.96	35.68	35.96	35.73	0.70%	95,912
Jun 25, 2025	35.93	35.94	35.68	35.71	35.48	-0.56%	238,700
Jun 24, 2025	35.79	36.00	35.73	35.91	35.68	0.39%	281,718
Jun 23, 2025	35.60	35.86	35.59	35.77	35.54	0.45%	130,512
Jun 20, 2025	35.92	35.92	35.55	35.61	35.38	-0.06%	73,438
Jun 19, 2025	35.70	35.70	35.55	35.63	35.40	-0.20%	45,213
Jun 18, 2025	35.78	35.80	35.67	35.70	35.47	0.08%	97,600
Jun 17, 2025	35.72	35.73	35.57	35.67	35.44	-0.08%	87,817
Jun 16, 2025	36.05	36.09	35.68	35.70	35.47	0.28%	129,900
Jun 13, 2025	35.69	35.73	35.55	35.60	35.38	-0.36%	70,809
Jun 12, 2025	35.61	35.73	35.55	35.73	35.50	0.28%	73,149
Jun 11, 2025	35.60	35.69	35.54	35.63	35.40	0.42%	106,700
Jun 10, 2025	35.46	35.53	35.40	35.48	35.25	0.20%	87,445
Jun 9, 2025	35.49	35.53	35.36	35.41	35.18	-0.17%	78,800
Jun 6, 2025	35.50	35.58	35.42	35.47	35.24	0.37%	90,625
Jun 5, 2025	35.46	35.47	35.32	35.34	35.11	-	105,509
Jun 4, 2025	35.50	35.50	35.27	35.34	35.11	-0.37%	343,400
Jun 3, 2025	35.42	35.50	35.31	35.47	35.24	0.11%	70,022
Jun 2, 2025	35.16	35.44	35.11	35.43	35.20	0.91%	86,602
May 30, 2025	35.12	35.15	34.91	35.11	34.89	-0.14%	95,245
May 29, 2025	35.39	35.42	35.09	35.16	34.94	-0.23%	88,641
May 28, 2025	35.28	35.32	35.20	35.24	35.01	0.06%	97,126
May 27, 2025	34.97	35.28	34.97	35.22	34.99	0.69%	113,500
May 26, 2025	34.85	35.04	34.83	34.98	34.76	0.81%	51,100
May 23, 2025	34.51	34.77	34.50	34.70	34.47	0.12%	133,026