TSX:ZCN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	46.42	46.56	46.30	46.40	-	-0.26%	51,938
May 29, 2026	46.35	46.55	46.16	46.52	46.52	0.50%	141,863
May 28, 2026	46.09	46.40	45.90	46.29	46.29	0.37%	120,007
May 27, 2026	46.23	46.39	46.12	46.12	46.12	-0.69%	156,265
May 26, 2026	46.45	46.60	46.31	46.44	46.44	-0.51%	231,137
May 25, 2026	46.51	46.73	46.51	46.68	46.68	1.07%	92,097
May 22, 2026	46.28	46.34	46.12	46.19	46.19	0.16%	204,091
May 21, 2026	45.67	46.27	45.60	46.11	46.11	0.65%	192,716
May 20, 2026	45.31	45.87	45.31	45.81	45.81	1.30%	106,349
May 19, 2026	45.46	45.57	45.20	45.22	45.22	-0.26%	222,957
May 15, 2026	45.43	45.46	45.13	45.34	45.34	-1.20%	263,290
May 14, 2026	45.66	45.96	45.56	45.89	45.89	0.70%	162,686
May 13, 2026	45.90	45.90	45.50	45.57	45.57	-0.76%	203,741
May 12, 2026	45.72	45.95	45.45	45.92	45.92	0.46%	155,893
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	-0.03%	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