TSX:ZCN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	40.91	40.94	40.50	40.60	40.60	-0.56%	138,543
Oct 6, 2025	41.06	41.07	40.77	40.83	40.83	0.20%	185,042
Oct 3, 2025	40.36	40.77	40.36	40.75	40.75	1.04%	102,219
Oct 2, 2025	40.32	40.36	40.00	40.33	40.33	0.10%	112,605
Oct 1, 2025	40.16	40.36	40.15	40.29	40.29	0.37%	63,726
Sep 30, 2025	39.99	40.18	39.90	40.14	40.14	0.17%	153,402
Sep 29, 2025	39.99	40.09	39.96	40.07	40.07	0.18%	105,100
Sep 26, 2025	40.03	40.08	39.96	40.00	39.76	0.15%	74,131
Sep 25, 2025	39.79	40.00	39.70	39.94	39.70	-0.15%	146,800
Sep 24, 2025	40.17	40.30	40.00	40.00	39.76	-0.20%	96,200
Sep 23, 2025	40.35	40.41	40.07	40.08	39.84	-0.42%	129,600
Sep 22, 2025	40.13	40.29	39.98	40.25	40.01	0.65%	162,300
Sep 19, 2025	39.99	40.71	39.57	39.99	39.75	1.06%	116,100
Sep 18, 2025	39.45	39.64	39.38	39.57	39.33	0.48%	118,433
Sep 17, 2025	39.32	39.56	39.23	39.38	39.14	0.03%	155,400
Sep 16, 2025	39.54	39.57	39.29	39.37	39.13	-0.38%	91,740
Sep 15, 2025	39.35	39.53	39.30	39.52	39.28	0.51%	120,400
Sep 12, 2025	39.49	39.49	39.28	39.32	39.08	-0.38%	105,616
Sep 11, 2025	39.22	39.50	39.20	39.47	39.23	0.77%	71,600
Sep 10, 2025	39.12	39.23	39.10	39.17	38.93	0.41%	68,100
Sep 9, 2025	39.09	39.10	38.94	39.01	38.78	0.10%	73,122
Sep 8, 2025	39.06	39.06	38.79	38.97	38.74	-0.05%	112,518
Sep 5, 2025	39.00	39.07	38.78	38.99	38.76	0.52%	105,304
Sep 4, 2025	38.61	38.82	38.58	38.79	38.56	0.57%	69,000
Sep 3, 2025	38.48	38.58	38.45	38.57	38.34	0.47%	86,700
Sep 2, 2025	38.22	38.40	38.09	38.39	38.15	0.21%	117,920
Aug 29, 2025	38.14	38.38	38.07	38.31	38.08	0.52%	100,143
Aug 28, 2025	38.29	38.30	38.02	38.11	37.88	-0.05%	93,134
Aug 27, 2025	38.04	38.17	38.03	38.13	37.90	0.37%	67,500
Aug 26, 2025	37.81	37.99	37.76	37.99	37.76	0.56%	92,045
Aug 25, 2025	37.99	37.99	37.74	37.78	37.55	-0.55%	116,123
Aug 22, 2025	37.71	38.07	37.70	37.99	37.76	1.01%	150,700
Aug 21, 2025	37.36	37.62	37.35	37.61	37.38	0.62%	74,520
Aug 20, 2025	37.31	37.43	37.28	37.38	37.16	0.19%	71,600
Aug 19, 2025	37.46	37.53	37.30	37.31	37.09	-0.27%	77,607
Aug 18, 2025	37.37	37.43	37.31	37.41	37.19	0.03%	71,826
Aug 15, 2025	37.44	37.44	37.32	37.40	37.18	-	111,100
Aug 14, 2025	37.50	37.50	37.29	37.40	37.18	-0.27%	97,802
Aug 13, 2025	37.53	37.60	37.43	37.50	37.28	0.27%	93,800
Aug 12, 2025	37.30	37.44	37.29	37.40	37.18	0.54%	62,800
Aug 11, 2025	37.20	37.30	37.05	37.20	36.98	0.05%	121,520
Aug 8, 2025	37.30	37.33	37.16	37.18	36.96	0.03%	61,230
Aug 7, 2025	37.55	37.56	37.10	37.17	36.95	-0.61%	104,000
Aug 6, 2025	37.26	37.45	37.19	37.40	37.18	1.27%	158,020
Aug 5, 2025	36.84	36.94	36.75	36.93	36.71	2.04%	173,705
Aug 1, 2025	36.29	36.30	35.97	36.19	35.97	-0.93%	94,636
Jul 31, 2025	36.75	36.83	36.46	36.53	36.31	-0.30%	134,330
Jul 30, 2025	36.89	36.93	36.56	36.64	36.42	-0.54%	104,724
Jul 29, 2025	36.77	36.87	36.75	36.84	36.62	0.38%	85,335
Jul 28, 2025	36.80	36.84	36.62	36.70	36.48	-0.30%	92,800