TSX:ZCN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	34.00	34.07	33.80	33.96	33.96	0.38%	138,667
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
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