TSX:ZCN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	34.12	34.23	33.37	33.51	33.51	-1.56%	250,342
Feb 28, 2025	33.60	34.04	33.55	34.04	34.04	1.04%	160,100
Feb 27, 2025	33.90	34.00	33.69	33.69	33.69	-0.77%	180,000
Feb 26, 2025	33.88	34.10	33.79	33.95	33.95	0.50%	168,342
Feb 25, 2025	33.72	33.84	33.44	33.78	33.78	0.12%	120,026
Feb 24, 2025	33.78	33.84	33.55	33.74	33.74	0.12%	114,600
Feb 21, 2025	34.21	34.22	33.67	33.70	33.70	-1.38%	178,514
Feb 20, 2025	34.27	34.35	34.09	34.17	34.17	-0.47%	125,800
Feb 19, 2025	34.31	34.35	34.10	34.33	34.33	-0.12%	96,120
Feb 18, 2025	34.10	34.40	34.07	34.37	34.37	0.67%	79,644
Feb 14, 2025	34.46	34.46	34.14	34.14	34.14	-0.76%	88,800
Feb 13, 2025	34.28	34.43	34.28	34.40	34.40	0.50%	113,300
Feb 12, 2025	34.14	34.31	34.11	34.23	34.23	-0.29%	69,800
Feb 11, 2025	34.29	34.38	34.14	34.33	34.33	-0.06%	85,536
Feb 10, 2025	34.37	34.44	34.34	34.35	34.35	0.82%	129,400
Feb 7, 2025	34.34	34.34	34.00	34.07	34.07	-0.32%	130,400
Feb 6, 2025	34.37	34.38	34.04	34.18	34.18	-0.18%	65,000
Feb 5, 2025	33.98	34.24	33.90	34.24	34.24	1.12%	82,212
Feb 4, 2025	33.78	34.07	33.78	33.86	33.86	0.15%	121,626
Feb 3, 2025	32.50	33.96	32.48	33.81	33.81	-1.20%	228,200
Jan 31, 2025	34.60	34.63	34.17	34.22	34.22	-0.96%	104,800
Jan 30, 2025	34.30	34.63	34.30	34.55	34.55	1.41%	89,123
Jan 29, 2025	34.02	34.21	33.95	34.07	34.07	0.12%	90,300
Jan 28, 2025	33.92	34.03	33.84	34.03	34.03	0.53%	67,200
Jan 27, 2025	33.77	33.91	33.70	33.85	33.85	-0.67%	63,800
Jan 24, 2025	34.08	34.11	34.00	34.08	34.08	0.15%	51,800
Jan 23, 2025	33.88	34.03	33.88	34.03	34.03	0.50%	79,200
Jan 22, 2025	33.99	33.99	33.83	33.86	33.86	0.12%	62,001
Jan 21, 2025	33.70	33.87	33.59	33.82	33.82	0.45%	33,609
Jan 20, 2025	33.53	33.75	33.42	33.67	33.67	0.33%	60,400
Jan 17, 2025	33.39	33.56	33.39	33.56	33.56	0.93%	77,945
Jan 16, 2025	33.25	33.28	33.13	33.25	33.25	0.27%	37,700
Jan 15, 2025	33.24	33.24	33.10	33.16	33.16	0.82%	75,036
Jan 14, 2025	32.84	32.92	32.73	32.89	32.89	0.15%	42,512
Jan 13, 2025	32.86	32.97	32.80	32.84	32.84	-0.88%	82,216
Jan 10, 2025	33.45	33.50	33.04	33.13	33.13	-1.19%	98,422
Jan 9, 2025	33.48	33.55	33.47	33.53	33.53	0.12%	32,000
Jan 8, 2025	33.29	33.50	33.23	33.49	33.49	0.48%	108,628
Jan 7, 2025	33.62	33.67	33.25	33.33	33.33	-0.21%	85,224
Jan 6, 2025	33.73	33.77	33.37	33.40	33.40	-0.33%	108,730
Jan 3, 2025	33.42	33.53	33.35	33.51	33.51	0.75%	68,805
Jan 2, 2025	33.30	33.41	33.11	33.26	33.26	0.60%	71,300
Dec 31, 2024	32.97	33.09	32.95	33.06	33.06	0.52%	46,146
Dec 30, 2024	32.99	33.00	32.69	32.89	32.89	-1.35%	92,400
Dec 27, 2024	33.32	33.44	33.21	33.34	33.11	-0.09%	90,900
Dec 24, 2024	33.23	33.37	33.20	33.37	33.14	0.33%	48,800
Dec 23, 2024	33.14	33.26	32.94	33.26	33.03	0.57%	113,600
Dec 20, 2024	32.72	33.22	32.65	33.07	32.84	0.67%	67,107
Dec 19, 2024	33.07	33.14	32.81	32.85	32.62	-0.48%	128,448
Dec 18, 2024	33.72	33.76	32.95	33.01	32.78	-2.22%	103,000
Dec 17, 2024	33.60	33.76	33.58	33.76	33.53	-0.09%	58,100
Dec 16, 2024	33.93	33.94	33.77	33.79	33.56	-0.44%	59,900
Dec 13, 2024	34.08	34.09	33.88	33.94	33.71	-0.50%	46,915
Dec 12, 2024	34.39	34.39	34.09	34.11	33.87	-0.90%	55,100
Dec 11, 2024	34.38	34.46	34.29	34.42	34.18	0.56%	52,449
Dec 10, 2024	34.38	34.38	34.23	34.23	33.99	-0.47%	45,100
Dec 9, 2024	34.58	34.67	34.36	34.39	34.15	-0.23%	87,400
Dec 6, 2024	34.49	34.64	34.46	34.47	34.23	0.03%	66,721
Dec 5, 2024	34.30	34.56	34.30	34.46	34.22	0.17%	79,407
Dec 4, 2024	34.48	34.54	34.32	34.40	34.16	-	41,907
Dec 3, 2024	34.36	34.48	34.32	34.40	34.16	0.23%	108,545
Dec 2, 2024	34.43	34.50	34.20	34.32	34.08	-0.35%	65,105
Nov 29, 2024	34.21	34.45	34.20	34.44	34.20	0.50%	54,400
Nov 28, 2024	34.26	34.32	34.18	34.27	34.03	0.29%	39,900
Nov 27, 2024	34.03	34.21	34.03	34.17	33.94	0.32%	69,200
Nov 26, 2024	33.75	34.09	33.75	34.06	33.83	-0.06%	76,100
Nov 25, 2024	34.22	34.24	34.07	34.08	33.84	-0.09%	50,400
Nov 22, 2024	34.04	34.15	34.00	34.11	33.87	0.24%	79,601
Nov 21, 2024	33.60	34.04	33.60	34.03	33.80	1.43%	48,800
Nov 20, 2024	33.55	33.58	33.39	33.55	33.32	0.09%	67,420
Nov 19, 2024	33.39	33.52	33.23	33.52	33.29	0.15%	51,548
Nov 18, 2024	33.42	33.60	33.41	33.47	33.24	0.36%	62,600
Nov 15, 2024	33.42	33.48	33.26	33.35	33.12	-0.54%	64,600
Nov 14, 2024	33.53	33.68	33.50	33.53	33.30	0.18%	64,223
Nov 13, 2024	33.41	33.49	33.33	33.47	33.24	0.30%	67,200
Nov 12, 2024	33.39	33.50	33.25	33.37	33.14	0.51%	77,600
Nov 11, 2024	33.14	33.33	33.14	33.20	32.97	0.12%	51,500
Nov 8, 2024	33.12	33.28	33.05	33.16	32.93	-0.30%	57,535
Nov 7, 2024	33.05	33.29	33.02	33.26	33.03	0.82%	51,000
Nov 6, 2024	32.84	32.99	32.56	32.99	32.76	1.01%	84,800
Nov 5, 2024	32.49	32.66	32.47	32.66	32.43	0.55%	44,407
Nov 4, 2024	32.40	32.61	32.36	32.48	32.26	0.03%	50,900
Nov 1, 2024	32.52	32.62	32.40	32.47	32.25	0.31%	64,438
Oct 31, 2024	32.70	32.70	32.27	32.37	32.15	-1.34%	56,236
Oct 30, 2024	32.78	32.88	32.71	32.81	32.58	-0.15%	49,500
Oct 29, 2024	32.83	32.91	32.75	32.86	32.63	-0.06%	61,432
Oct 28, 2024	32.69	32.92	32.69	32.88	32.65	0.43%	35,844
Oct 25, 2024	32.87	32.93	32.71	32.74	32.51	-0.37%	58,300
Oct 24, 2024	32.90	32.91	32.63	32.86	32.63	-0.03%	51,730
Oct 23, 2024	32.95	33.02	32.72	32.87	32.64	-0.60%	80,538
Oct 22, 2024	33.00	33.07	32.87	33.07	32.84	-	49,100
Oct 21, 2024	33.22	33.33	33.02	33.07	32.84	-0.39%	99,200
Oct 18, 2024	33.05	33.24	33.04	33.20	32.97	0.55%	106,119
Oct 17, 2024	32.94	33.05	32.94	33.02	32.79	0.49%	58,849
Oct 16, 2024	32.77	32.90	32.77	32.86	32.63	0.52%	129,800
Oct 15, 2024	32.70	32.75	32.59	32.69	32.46	-0.15%	86,129
Oct 11, 2024	32.49	32.79	32.49	32.74	32.51	0.71%	39,231
Oct 10, 2024	32.37	32.52	32.33	32.51	32.29	0.37%	73,900
Oct 9, 2024	32.13	32.39	32.12	32.39	32.17	0.65%	38,300
Oct 8, 2024	32.15	32.19	32.05	32.18	31.96	-0.12%	48,230