TSX:ZCON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	35.76	36.00	35.76	36.00	36.00	0.33%	1,900
Jul 2, 2025	35.88	35.88	35.88	35.88	35.88	-0.08%	200
Jun 30, 2025	35.91	35.91	35.91	35.91	35.91	0.08%	-
Jun 27, 2025	35.96	35.96	35.88	35.88	35.88	-0.44%	333
Jun 26, 2025	35.99	36.04	35.99	36.04	35.82	0.33%	522
Jun 25, 2025	35.88	35.94	35.88	35.92	35.70	-0.22%	1,007
Jun 24, 2025	36.01	36.01	35.96	36.00	35.78	0.45%	1,200
Jun 23, 2025	35.61	35.84	35.61	35.84	35.62	0.42%	820
Jun 20, 2025	35.84	35.84	35.69	35.69	35.47	0.85%	1,400
Jun 19, 2025	35.50	35.50	35.39	35.39	35.17	-0.39%	1,703
Jun 18, 2025	35.72	35.72	35.53	35.53	35.31	-0.14%	800
Jun 17, 2025	35.72	35.72	35.58	35.58	35.36	-0.20%	2,400
Jun 16, 2025	35.94	35.94	35.61	35.65	35.43	0.34%	5,034
Jun 13, 2025	35.63	35.63	35.50	35.53	35.31	-0.56%	5,245
Jun 12, 2025	35.73	35.73	35.73	35.73	35.51	-0.08%	-
Jun 11, 2025	35.76	35.78	35.73	35.76	35.54	0.20%	600
Jun 10, 2025	35.91	35.91	35.69	35.69	35.47	0.08%	13,238
Jun 9, 2025	35.73	35.73	35.64	35.66	35.44	-	1,744
Jun 6, 2025	35.79	35.79	35.65	35.66	35.44	0.03%	1,400
Jun 5, 2025	35.69	35.69	35.65	35.65	35.43	-0.34%	328
Jun 4, 2025	35.77	35.77	35.77	35.77	35.55	0.28%	300
Jun 3, 2025	35.71	35.71	35.65	35.67	35.45	0.28%	1,500
Jun 2, 2025	35.50	35.57	35.50	35.57	35.35	-0.17%	324
May 30, 2025	35.64	35.64	35.54	35.63	35.41	-0.06%	400
May 29, 2025	35.57	35.65	35.57	35.65	35.43	0.14%	1,945
May 28, 2025	35.59	35.60	35.59	35.60	35.38	-0.14%	907
May 27, 2025	35.58	35.65	35.46	35.65	35.43	0.45%	1,300
May 26, 2025	35.49	35.49	35.49	35.49	35.27	0.42%	400
May 23, 2025	35.34	35.34	35.34	35.34	35.12	-0.06%	-
May 22, 2025	35.30	35.36	35.30	35.36	35.14	0.11%	400
May 21, 2025	35.51	35.51	35.26	35.32	35.10	-0.93%	1,703
May 20, 2025	35.63	35.71	35.58	35.65	35.43	-0.36%	3,523
May 16, 2025	35.85	35.85	35.72	35.78	35.56	0.17%	1,200
May 15, 2025	35.65	35.72	35.63	35.72	35.50	0.62%	1,700
May 14, 2025	35.50	35.50	35.50	35.50	35.28	-0.03%	100
May 13, 2025	35.52	35.52	35.51	35.51	35.29	0.11%	400
May 12, 2025	35.37	35.48	35.37	35.47	35.25	0.80%	5,900
May 9, 2025	35.33	35.33	35.19	35.19	34.98	0.14%	800
May 8, 2025	35.12	35.24	35.11	35.14	34.93	0.26%	1,400
May 7, 2025	35.06	35.06	35.05	35.05	34.84	0.17%	300
May 6, 2025	35.03	35.03	34.93	34.99	34.78	-0.14%	2,000
May 5, 2025	35.07	35.07	34.98	35.04	34.83	-0.14%	1,742
May 2, 2025	35.13	35.13	35.03	35.09	34.88	0.23%	1,229
May 1, 2025	35.04	35.04	34.97	35.01	34.80	0.57%	4,348
Apr 30, 2025	34.87	34.87	34.76	34.81	34.60	-0.43%	500
Apr 29, 2025	34.94	34.96	34.94	34.96	34.75	0.46%	208
Apr 28, 2025	34.84	34.84	34.76	34.80	34.59	0.03%	2,000
Apr 25, 2025	34.79	34.79	34.79	34.79	34.58	0.23%	200
Apr 24, 2025	34.48	34.71	34.48	34.71	34.50	0.90%	1,400
Apr 23, 2025	34.52	34.52	34.40	34.40	34.19	0.64%	505