TSX:ZCON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	34.84	34.84	34.76	34.80	34.80	0.03%	1,997
Apr 25, 2025	34.79	34.79	34.79	34.79	34.79	0.23%	200
Apr 24, 2025	34.48	34.71	34.48	34.71	34.71	0.90%	1,400
Apr 23, 2025	34.52	34.52	34.40	34.40	34.40	0.64%	505
Apr 22, 2025	34.03	34.18	34.03	34.18	34.18	1.03%	2,206
Apr 21, 2025	33.90	33.90	33.83	33.83	33.83	-1.20%	400
Apr 17, 2025	34.17	34.26	34.17	34.24	34.24	-	2,300
Apr 16, 2025	34.30	34.30	34.24	34.24	34.24	-0.75%	616
Apr 15, 2025	34.50	34.50	34.50	34.50	34.50	0.88%	128
Apr 14, 2025	34.20	34.20	34.20	34.20	34.20	0.44%	329
Apr 11, 2025	33.94	34.05	33.83	34.05	34.05	0.65%	1,900
Apr 10, 2025	34.31	34.31	33.83	33.83	33.83	-1.71%	4,310
Apr 9, 2025	33.53	34.42	33.41	34.42	34.42	2.68%	1,800
Apr 8, 2025	34.07	34.13	33.52	33.52	33.52	-1.32%	8,447
Apr 7, 2025	33.58	34.09	33.58	33.97	33.97	-0.90%	13,321
Apr 4, 2025	34.56	34.56	34.28	34.28	34.28	-1.78%	700
Apr 3, 2025	35.02	35.06	34.90	34.90	34.90	-1.88%	1,817
Apr 2, 2025	35.57	35.57	35.57	35.57	35.57	0.37%	100
Apr 1, 2025	35.59	35.59	35.44	35.44	35.44	0.08%	809
Mar 31, 2025	35.11	35.41	35.11	35.41	35.41	0.34%	1,000
Mar 28, 2025	35.49	35.49	35.27	35.29	35.29	-1.01%	2,938
Mar 27, 2025	35.59	35.65	35.59	35.65	35.43	0.14%	615
Mar 26, 2025	35.80	35.80	35.60	35.60	35.38	-0.59%	1,400
Mar 25, 2025	35.90	35.90	35.81	35.81	35.59	-	1,821
Mar 24, 2025	35.90	35.90	35.76	35.81	35.59	0.42%	15,700
Mar 21, 2025	35.79	35.79	35.66	35.66	35.44	-0.34%	600
Mar 20, 2025	35.78	35.78	35.78	35.78	35.56	-0.14%	719
Mar 19, 2025	35.74	35.83	35.62	35.83	35.61	0.73%	1,400
Mar 18, 2025	35.57	35.57	35.57	35.57	35.35	-0.31%	234
Mar 17, 2025	35.56	35.70	35.56	35.68	35.46	0.42%	4,500
Mar 14, 2025	35.57	35.57	35.42	35.53	35.31	0.68%	1,222
Mar 13, 2025	35.42	35.42	35.29	35.29	35.07	-0.42%	902
Mar 12, 2025	35.64	35.64	35.40	35.44	35.22	-0.08%	4,820
Mar 11, 2025	35.60	35.60	35.47	35.47	35.25	-0.34%	4,600
Mar 10, 2025	35.86	35.86	35.55	35.59	35.37	-0.45%	1,914
Mar 7, 2025	35.78	35.78	35.68	35.75	35.53	0.36%	5,500
Mar 6, 2025	35.91	35.91	35.62	35.62	35.40	-0.89%	7,929
Mar 5, 2025	35.74	35.94	35.74	35.94	35.72	-0.17%	6,600
Mar 4, 2025	36.10	36.10	35.91	36.00	35.78	-0.33%	2,310
Mar 3, 2025	36.35	36.35	36.12	36.12	35.90	0.08%	2,300
Feb 28, 2025	36.10	36.10	36.00	36.09	35.87	0.28%	1,844
Feb 27, 2025	36.34	36.34	35.99	35.99	35.77	-0.30%	2,800
Feb 26, 2025	36.05	36.10	36.05	36.10	35.88	0.25%	802
Feb 25, 2025	35.95	36.01	35.95	36.01	35.79	0.42%	400
Feb 24, 2025	35.92	35.92	35.79	35.86	35.64	-0.11%	1,600
Feb 21, 2025	36.04	36.04	35.90	35.90	35.68	-0.39%	1,608
Feb 20, 2025	36.04	36.04	36.04	36.04	35.82	0.33%	308
Feb 19, 2025	35.92	35.92	35.92	35.92	35.70	-	-
Feb 18, 2025	36.02	36.02	35.92	35.92	35.70	-0.17%	803
Feb 14, 2025	35.98	35.98	35.98	35.98	35.76	0.06%	105