TSX:ZCN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	47.55	47.55	47.14	47.20	47.20	-0.72%	174,618
Jul 30, 2026	47.58	47.65	47.18	47.54	47.54	0.55%	255,496
Jul 29, 2026	47.79	47.86	47.24	47.28	47.28	-1.21%	354,110
Jul 28, 2026	47.47	47.88	47.38	47.86	47.86	0.53%	232,910
Jul 27, 2026	47.54	47.66	47.30	47.61	47.61	0.61%	314,474
Jul 24, 2026	47.21	47.43	47.12	47.32	47.32	0.47%	393,903
Jul 23, 2026	47.20	47.22	46.97	47.10	47.10	-0.78%	207,319
Jul 22, 2026	47.44	47.82	47.42	47.47	47.47	0.30%	349,689
Jul 21, 2026	46.98	47.34	46.82	47.33	47.33	1.13%	298,226
Jul 20, 2026	47.26	47.37	46.80	46.80	46.80	-0.78%	370,804
Jul 17, 2026	47.06	47.29	46.86	47.17	47.17	-0.30%	202,703
Jul 16, 2026	47.21	47.44	47.06	47.31	47.31	-0.17%	301,345
Jul 15, 2026	47.34	47.47	47.17	47.39	47.39	0.25%	183,466
Jul 14, 2026	47.23	47.52	47.20	47.27	47.27	0.21%	379,583
Jul 13, 2026	47.26	47.40	47.07	47.17	47.17	-0.16%	165,729
Jul 10, 2026	47.19	47.33	47.03	47.25	47.25	0.31%	119,779
Jul 9, 2026	46.85	47.18	46.85	47.10	47.10	0.75%	118,015
Jul 8, 2026	46.94	46.96	46.32	46.75	46.75	-0.93%	194,645
Jul 7, 2026	47.20	47.39	46.95	47.19	47.19	0.19%	205,175
Jul 6, 2026	47.11	47.25	46.89	47.10	47.10	-0.11%	190,717
Jul 3, 2026	46.96	47.29	46.86	47.15	47.15	0.79%	77,293
Jul 2, 2026	46.82	46.91	46.40	46.78	46.78	0.36%	160,077
Jun 30, 2026	46.63	46.71	46.44	46.61	46.61	0.15%	270,829
Jun 29, 2026	46.85	46.85	46.44	46.54	46.54	-0.42%	184,609
Jun 26, 2026	46.76	47.17	46.70	46.98	46.74	0.32%	128,176
Jun 25, 2026	46.96	47.13	46.76	46.83	46.59	0.45%	232,149
Jun 24, 2026	46.61	46.77	46.43	46.62	46.38	-0.64%	147,678
Jun 23, 2026	47.00	47.09	46.38	46.92	46.68	-0.17%	208,504
Jun 22, 2026	46.85	47.10	46.84	47.00	46.76	0.43%	173,388
Jun 19, 2026	46.73	47.01	46.73	46.80	46.56	-0.34%	104,202
Jun 18, 2026	47.28	47.36	46.85	46.96	46.72	-0.40%	197,265
Jun 17, 2026	47.53	47.84	47.12	47.15	46.91	-0.78%	284,873
Jun 16, 2026	47.40	47.61	47.34	47.52	47.27	0.38%	123,958
Jun 15, 2026	47.35	47.54	47.24	47.34	47.10	0.94%	135,714
Jun 12, 2026	46.68	47.09	46.65	46.90	46.66	0.77%	130,827
Jun 11, 2026	46.07	46.62	46.05	46.54	46.30	1.55%	209,694
Jun 10, 2026	45.90	46.14	45.75	45.83	45.59	-0.76%	148,085
Jun 9, 2026	46.37	46.60	45.62	46.18	45.94	-0.19%	197,924
Jun 8, 2026	46.46	46.59	46.20	46.27	46.03	0.17%	197,705
Jun 5, 2026	46.86	47.00	46.14	46.19	45.95	-2.28%	268,508
Jun 4, 2026	46.80	47.33	46.75	47.27	47.03	1.24%	111,033
Jun 3, 2026	47.00	47.11	46.69	46.69	46.45	-1.14%	137,660
Jun 2, 2026	46.65	47.23	46.56	47.23	46.99	1.37%	369,362
Jun 1, 2026	46.42	46.70	46.33	46.59	46.35	0.15%	190,641
May 29, 2026	46.35	46.55	46.16	46.52	46.28	0.50%	141,863
May 28, 2026	46.09	46.40	45.90	46.29	46.05	0.37%	120,007
May 27, 2026	46.23	46.39	46.12	46.12	45.88	-0.69%	156,265
May 26, 2026	46.45	46.60	46.31	46.44	46.20	-0.51%	231,137
May 25, 2026	46.51	46.73	46.51	46.68	46.44	1.07%	92,097
May 22, 2026	46.28	46.34	46.12	46.19	45.95	0.16%	204,091