TSX:ZCN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	45.65	46.00	45.64	45.71	45.71	0.13%	200,680
May 8, 2026	45.54	45.70	45.53	45.65	45.65	0.64%	158,322
May 7, 2026	45.73	45.76	45.23	45.36	45.36	-0.29%	234,258
May 6, 2026	45.42	45.61	45.40	45.49	45.49	1.13%	390,937
May 5, 2026	45.12	45.22	44.96	44.98	44.98	-0.18%	180,988
May 4, 2026	45.35	45.45	45.03	45.06	45.06	-0.75%	149,117
May 1, 2026	45.55	45.56	45.36	45.40	45.40	-0.22%	95,422
Apr 30, 2026	44.81	45.50	44.81	45.50	45.50	1.97%	124,108
Apr 29, 2026	44.93	44.93	44.50	44.62	44.62	-0.76%	207,733
Apr 28, 2026	45.04	45.23	44.92	44.96	44.96	-0.71%	146,994
Apr 27, 2026	45.26	45.40	45.17	45.28	45.28	-0.26%	97,682
Apr 24, 2026	45.50	45.50	45.21	45.40	45.40	-0.02%	224,125
Apr 23, 2026	45.38	45.54	45.00	45.41	45.41	-0.06%	212,792
Apr 22, 2026	45.58	45.63	45.35	45.44	45.44	0.36%	185,695
Apr 21, 2026	46.00	46.02	45.24	45.27	45.27	-1.52%	247,848
Apr 20, 2026	45.87	45.98	45.80	45.97	45.97	0.07%	172,498
Apr 17, 2026	45.74	46.09	45.65	45.94	45.94	0.77%	210,438
Apr 16, 2026	45.87	45.92	45.53	45.59	45.59	-0.18%	183,448
Apr 15, 2026	45.68	45.87	45.56	45.67	45.67	0.09%	169,328
Apr 14, 2026	45.44	45.66	45.34	45.63	45.63	0.68%	132,016
Apr 13, 2026	44.90	45.38	44.89	45.32	45.32	0.53%	119,732
Apr 10, 2026	44.92	45.19	44.92	45.08	45.08	0.67%	67,392
Apr 9, 2026	45.01	45.15	44.77	44.78	44.78	-0.49%	136,295
Apr 8, 2026	45.26	45.35	44.80	45.00	45.00	1.26%	230,662
Apr 7, 2026	44.27	44.44	44.07	44.44	44.44	0.11%	120,318
Apr 6, 2026	44.28	44.45	44.25	44.39	44.39	0.18%	144,577
Apr 2, 2026	43.52	44.33	43.46	44.31	44.31	0.50%	170,448
Apr 1, 2026	44.17	44.30	43.95	44.09	44.09	0.64%	230,408
Mar 31, 2026	43.09	43.83	43.09	43.81	43.81	2.58%	208,832
Mar 30, 2026	43.07	43.28	42.47	42.71	42.71	-0.58%	311,088
Mar 27, 2026	42.74	43.13	42.67	42.96	42.72	0.23%	124,683
Mar 26, 2026	43.12	43.66	42.84	42.86	42.62	-1.45%	188,739
Mar 25, 2026	43.53	43.66	43.28	43.49	43.25	1.38%	143,283
Mar 24, 2026	42.60	43.14	42.45	42.90	42.66	0.12%	191,258
Mar 23, 2026	42.36	43.05	42.33	42.85	42.61	2.00%	281,767
Mar 20, 2026	42.70	42.70	41.83	42.01	41.78	-1.79%	275,182
Mar 19, 2026	42.71	42.88	42.38	42.78	42.54	-1.42%	199,110
Mar 18, 2026	43.91	43.91	43.36	43.39	43.15	-1.90%	232,041
Mar 17, 2026	44.30	44.62	44.16	44.23	43.99	0.16%	218,813
Mar 16, 2026	43.81	44.22	43.76	44.16	43.92	1.10%	185,426
Mar 13, 2026	44.24	44.34	43.62	43.68	43.44	-0.88%	167,916
Mar 12, 2026	44.35	44.42	44.05	44.07	43.83	-0.85%	124,251
Mar 11, 2026	44.60	44.67	44.27	44.45	44.20	-0.40%	114,231
Mar 10, 2026	44.72	44.99	44.50	44.63	44.38	0.29%	211,799
Mar 9, 2026	43.79	44.61	43.40	44.50	44.25	0.27%	363,228
Mar 6, 2026	44.57	44.70	44.10	44.38	44.14	-1.55%	219,830
Mar 5, 2026	45.30	45.40	44.74	45.08	44.83	-0.92%	215,679
Mar 4, 2026	45.60	45.68	45.31	45.50	45.25	0.40%	230,547
Mar 3, 2026	45.50	45.50	44.46	45.32	45.07	-2.16%	534,817
Mar 2, 2026	45.86	46.33	45.75	46.32	46.06	0.59%	247,550