TSX:ZCN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	35.22	0.69%	113,500
May 26, 2025	34.85	35.04	34.83	34.98	34.98	0.81%	51,100
May 23, 2025	34.51	34.77	34.50	34.70	34.70	0.12%	133,026
May 22, 2025	34.65	34.80	34.56	34.66	34.66	-0.09%	93,631
May 21, 2025	34.88	34.89	34.58	34.69	34.69	-0.69%	145,645
May 20, 2025	34.80	35.01	34.79	34.93	34.93	0.32%	186,900
May 16, 2025	34.69	34.85	34.64	34.82	34.82	0.35%	118,426
May 15, 2025	34.39	34.72	34.39	34.70	34.70	0.84%	51,232
May 14, 2025	34.27	34.43	34.23	34.41	34.41	0.26%	123,238
May 13, 2025	34.34	34.43	34.30	34.32	34.32	0.35%	153,542
May 12, 2025	34.54	34.57	34.15	34.20	34.20	0.71%	79,113
May 9, 2025	34.00	34.07	33.80	33.96	33.96	0.38%	138,700
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