TSX:ZCN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	48.48	49.00	48.31	48.82	48.82	1.79%	254,643
Nov 6, 2026	47.63	48.15	47.40	47.96	47.96	0.61%	367,024
Nov 5, 2026	48.86	48.95	47.57	47.67	47.67	-2.14%	894,878
Nov 4, 2026	48.24	48.78	48.06	48.71	48.71	2.35%	434,338
Nov 3, 2026	47.61	47.82	47.46	47.59	47.59	-0.79%	268,506
Nov 2, 2026	47.78	48.26	47.78	47.97	47.97	0.57%	241,102
Oct 30, 2026	48.16	48.16	47.30	47.70	47.70	-1.93%	319,024
Oct 29, 2026	48.50	48.65	48.31	48.64	48.64	0.21%	126,613
Oct 28, 2026	48.38	48.64	48.34	48.54	48.54	0.24%	366,539
Oct 27, 2026	48.23	48.46	48.07	48.43	48.43	0.65%	171,520
Oct 26, 2026	48.04	48.30	47.95	48.11	48.11	0.42%	198,581
Oct 23, 2026	47.89	48.02	47.50	47.91	47.91	-0.54%	238,926
Oct 22, 2026	48.29	48.32	47.94	48.17	48.17	-0.88%	246,605
Oct 21, 2026	48.48	48.74	48.46	48.60	48.60	0.62%	162,255
Oct 20, 2026	48.01	48.46	47.90	48.30	48.30	0.46%	157,195
Oct 19, 2026	48.25	48.25	47.93	48.08	48.08	-0.68%	165,310
Oct 16, 2026	48.47	48.77	48.20	48.41	48.41	0.12%	200,191
Oct 15, 2026	47.50	48.36	47.45	48.35	48.35	1.51%	200,457
Oct 14, 2026	47.92	48.05	47.38	47.63	47.63	-1.06%	183,305
Oct 13, 2026	48.04	48.24	47.85	48.14	48.14	0.90%	169,480
Oct 9, 2026	47.34	47.75	47.34	47.71	47.71	1.51%	153,415
Oct 8, 2026	46.78	47.10	46.75	47.00	47.00	0.28%	355,034
Oct 7, 2026	47.34	47.34	46.87	46.87	46.87	-1.70%	277,714
Oct 6, 2026	47.63	47.83	47.55	47.68	47.68	0.36%	183,547
Oct 5, 2026	47.48	47.61	47.23	47.51	47.51	0.06%	182,155
Oct 2, 2026	47.16	47.50	47.16	47.48	47.48	0.98%	253,539
Oct 1, 2026	47.18	47.19	46.73	47.02	47.02	-0.23%	381,779
Sep 30, 2026	47.51	47.56	47.13	47.13	47.13	-0.63%	339,701
Sep 29, 2026	47.47	47.55	47.23	47.43	47.43	-0.03%	329,398
Sep 28, 2026	47.69	47.88	47.50	47.69	47.45	-0.77%	283,137
Sep 25, 2026	48.02	48.14	47.83	48.06	47.81	0.23%	307,338
Sep 24, 2026	47.96	48.00	47.75	47.95	47.70	-0.15%	399,080
Sep 23, 2026	48.56	48.56	48.01	48.02	47.77	-1.58%	252,730
Sep 22, 2026	48.55	48.90	48.55	48.79	48.54	0.89%	330,574
Sep 21, 2026	48.33	48.37	48.02	48.36	48.11	0.54%	100,857
Sep 18, 2026	48.20	48.22	47.89	48.10	47.85	-0.17%	227,424
Sep 17, 2026	48.24	48.49	48.02	48.18	47.93	1.09%	133,547
Sep 16, 2026	48.00	48.04	47.33	47.66	47.42	-0.29%	315,221
Sep 15, 2026	47.85	47.96	47.55	47.80	47.56	-0.23%	181,906
Sep 14, 2026	47.79	48.11	47.69	47.91	47.66	-	426,983
Sep 11, 2026	48.08	48.13	47.77	47.91	47.66	0.61%	357,330
Sep 10, 2026	47.89	47.91	47.53	47.62	47.38	-1.12%	360,825
Sep 9, 2026	48.54	48.60	48.16	48.16	47.91	-0.62%	531,559
Sep 8, 2026	48.89	48.89	48.45	48.46	48.21	-1.06%	429,361
Sep 4, 2026	48.90	49.20	48.88	48.98	48.73	-0.29%	165,156
Sep 3, 2026	48.74	49.18	48.73	49.12	48.87	1.47%	226,926
Sep 2, 2026	48.15	48.43	48.15	48.41	48.16	0.83%	494,955
Sep 1, 2026	48.35	48.41	47.93	48.01	47.76	-1.25%	212,903
Aug 31, 2026	48.99	49.01	48.48	48.62	48.37	-0.76%	176,229
Aug 28, 2026	49.44	49.56	48.85	48.99	48.74	-0.77%	287,697