TSX:ZCN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	42.43	42.80	42.43	42.66	42.66	1.02%	198,416
Dec 18, 2025	42.12	42.48	42.12	42.23	42.23	0.62%	141,750
Dec 17, 2025	42.26	42.26	41.88	41.97	41.97	-0.10%	142,209
Dec 16, 2025	42.18	42.30	41.93	42.01	42.01	-0.66%	219,894
Dec 15, 2025	42.56	42.56	42.23	42.29	42.29	-0.17%	115,289
Dec 12, 2025	42.65	42.65	42.06	42.36	42.36	-0.28%	123,582
Dec 11, 2025	42.25	42.58	42.20	42.48	42.48	0.52%	114,994
Dec 10, 2025	41.93	42.34	41.88	42.26	42.26	0.76%	164,726
Dec 9, 2025	41.86	42.13	41.84	41.94	41.94	0.24%	82,261
Dec 8, 2025	42.04	42.05	41.82	41.84	41.84	-0.43%	98,599
Dec 5, 2025	42.26	42.31	41.96	42.02	42.02	-0.52%	175,197
Dec 4, 2025	41.83	42.29	41.83	42.24	42.24	1.05%	135,001
Dec 3, 2025	41.75	41.87	41.68	41.80	41.80	0.36%	134,792
Dec 2, 2025	41.88	41.88	41.46	41.65	41.65	-0.22%	223,397
Dec 1, 2025	41.96	41.98	41.73	41.74	41.74	-0.90%	272,932
Nov 28, 2025	41.89	42.13	41.81	42.12	42.12	0.50%	122,740
Nov 27, 2025	41.80	41.92	41.69	41.91	41.91	0.22%	33,964
Nov 26, 2025	41.53	41.85	41.49	41.82	41.82	0.94%	248,908
Nov 25, 2025	41.07	41.46	40.98	41.43	41.43	1.00%	107,363
Nov 24, 2025	40.55	41.03	40.44	41.02	41.02	1.43%	142,020
Nov 21, 2025	40.14	40.52	39.99	40.44	40.44	0.90%	172,056
Nov 20, 2025	40.92	41.07	40.07	40.08	40.08	-1.22%	223,526
Nov 19, 2025	40.35	40.61	40.32	40.58	40.58	0.76%	140,389
Nov 18, 2025	40.06	40.40	40.00	40.27	40.27	-0.10%	201,130
Nov 17, 2025	40.50	40.67	40.13	40.31	40.31	-0.79%	164,213
Nov 14, 2025	40.04	40.71	39.98	40.63	40.63	0.27%	168,280
Nov 13, 2025	41.18	41.24	40.42	40.52	40.52	-1.86%	165,132
Nov 12, 2025	40.87	41.33	40.87	41.29	41.29	1.35%	77,936
Nov 11, 2025	40.61	40.76	40.55	40.74	40.74	0.32%	94,604
Nov 10, 2025	40.54	40.66	40.43	40.61	40.61	1.40%	109,795
Nov 7, 2025	39.84	40.05	39.56	40.05	40.05	0.10%	225,608
Nov 6, 2025	40.31	40.40	39.94	40.01	40.01	-0.74%	130,562
Nov 5, 2025	40.08	40.43	40.07	40.31	40.31	1.08%	107,451
Nov 4, 2025	40.10	40.23	39.86	39.88	39.88	-1.63%	171,477
Nov 3, 2025	40.62	40.63	40.22	40.54	40.54	0.02%	231,545
Oct 31, 2025	40.50	40.60	40.35	40.53	40.53	0.35%	145,627
Oct 30, 2025	40.37	40.58	40.25	40.39	40.39	0.10%	118,220
Oct 29, 2025	40.82	40.84	40.24	40.35	40.35	-0.91%	268,080
Oct 28, 2025	40.61	40.81	40.60	40.72	40.72	0.44%	99,603
Oct 27, 2025	40.64	40.70	40.28	40.54	40.54	-0.17%	110,843
Oct 24, 2025	40.53	40.70	40.52	40.61	40.61	0.52%	147,529
Oct 23, 2025	40.31	40.50	40.28	40.40	40.40	0.70%	126,727
Oct 22, 2025	39.88	40.19	39.84	40.12	40.12	0.33%	292,963
Oct 21, 2025	40.32	40.34	39.94	39.99	39.99	-1.74%	193,441
Oct 20, 2025	40.59	40.73	40.58	40.70	40.70	0.99%	122,723
Oct 17, 2025	40.49	40.59	40.15	40.30	40.30	-1.18%	169,711
Oct 16, 2025	41.13	41.20	40.65	40.78	40.78	-0.54%	175,857
Oct 15, 2025	40.90	41.20	40.77	41.00	41.00	0.94%	150,235
Oct 14, 2025	40.17	40.77	40.12	40.62	40.62	1.70%	231,460
Oct 10, 2025	40.60	40.63	39.93	39.94	39.94	-1.33%	271,376