TSX:ZCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	14.02	14.03	14.01	14.02	14.02	0.07%	48,666
Feb 4, 2025	13.97	14.01	13.97	14.01	14.01	-	108,000
Feb 3, 2025	14.00	14.03	13.98	14.01	14.01	0.21%	68,900
Jan 31, 2025	13.97	13.98	13.96	13.98	13.98	0.14%	65,100
Jan 30, 2025	13.95	13.96	13.93	13.96	13.96	-0.07%	67,800
Jan 29, 2025	13.97	13.98	13.96	13.97	13.93	-	57,900
Jan 28, 2025	13.95	13.97	13.94	13.97	13.93	0.14%	21,400
Jan 27, 2025	13.93	13.95	13.93	13.95	13.91	0.14%	14,800
Jan 24, 2025	13.91	13.93	13.91	13.93	13.89	0.14%	50,000
Jan 23, 2025	13.92	13.92	13.90	13.91	13.87	-	7,749
Jan 22, 2025	13.94	13.94	13.90	13.91	13.87	-0.14%	57,724
Jan 21, 2025	13.94	13.94	13.93	13.93	13.89	0.07%	12,800
Jan 20, 2025	13.91	13.93	13.91	13.92	13.88	0.07%	23,602
Jan 17, 2025	13.90	13.92	13.90	13.91	13.87	-	63,004
Jan 16, 2025	13.87	13.91	13.87	13.91	13.87	0.29%	13,300
Jan 15, 2025	13.86	13.87	13.85	13.87	13.83	0.43%	18,900
Jan 14, 2025	13.80	13.82	13.80	13.81	13.77	-0.14%	18,310
Jan 13, 2025	13.83	13.83	13.81	13.83	13.79	-0.07%	23,845
Jan 10, 2025	13.87	13.87	13.84	13.84	13.80	-0.36%	50,400
Jan 9, 2025	13.91	13.91	13.88	13.89	13.85	-	24,600
Jan 8, 2025	13.89	13.89	13.88	13.89	13.85	-0.14%	5,200
Jan 7, 2025	13.91	13.91	13.89	13.91	13.87	0.07%	47,536
Jan 6, 2025	13.91	13.92	13.90	13.90	13.86	-0.07%	25,300
Jan 3, 2025	13.92	13.92	13.90	13.91	13.87	-	28,400
Jan 2, 2025	13.91	13.91	13.90	13.91	13.87	-0.22%	19,741
Dec 31, 2024	13.89	13.94	13.89	13.94	13.90	0.36%	55,007
Dec 30, 2024	13.89	13.89	13.88	13.89	13.89	-0.07%	10,000
Dec 27, 2024	13.92	13.92	13.90	13.90	13.86	-	9,600
Dec 24, 2024	13.89	13.90	13.89	13.90	13.86	0.07%	22,521
Dec 23, 2024	13.90	13.90	13.88	13.89	13.85	0.07%	26,400
Dec 20, 2024	13.87	13.90	13.87	13.88	13.84	0.14%	13,100
Dec 19, 2024	13.86	13.87	13.86	13.86	13.82	-0.14%	42,614
Dec 18, 2024	13.90	13.92	13.88	13.88	13.84	-0.22%	45,111
Dec 17, 2024	13.90	13.92	13.90	13.91	13.87	-	72,900
Dec 16, 2024	13.91	13.91	13.88	13.91	13.87	0.07%	38,136
Dec 13, 2024	13.90	13.91	13.89	13.90	13.86	-0.07%	32,500
Dec 12, 2024	13.93	13.93	13.90	13.91	13.87	-0.14%	39,800
Dec 11, 2024	13.96	13.96	13.92	13.93	13.89	-0.07%	20,311
Dec 10, 2024	13.94	13.95	13.93	13.94	13.90	-	43,200
Dec 9, 2024	13.93	13.94	13.93	13.94	13.90	-	11,837
Dec 6, 2024	13.95	13.95	13.93	13.94	13.90	0.36%	43,225
Dec 5, 2024	13.89	13.90	13.88	13.89	13.85	-	16,741
Dec 4, 2024	13.87	13.89	13.86	13.89	13.85	0.07%	35,245
Dec 3, 2024	13.88	13.88	13.87	13.88	13.84	0.07%	24,914
Dec 2, 2024	13.85	13.88	13.85	13.87	13.83	-	39,000
Nov 29, 2024	13.84	13.88	13.84	13.87	13.83	0.36%	19,721
Nov 28, 2024	13.82	13.83	13.81	13.82	13.78	0.07%	11,200
Nov 27, 2024	13.80	13.82	13.80	13.81	13.77	-0.14%	89,427
Nov 26, 2024	13.85	13.85	13.82	13.83	13.75	0.07%	27,800
Nov 25, 2024	13.79	13.82	13.79	13.82	13.74	0.29%	30,100
Nov 22, 2024	13.78	13.78	13.76	13.78	13.70	0.07%	23,745
Nov 21, 2024	13.80	13.80	13.76	13.77	13.69	-0.22%	54,200
Nov 20, 2024	13.80	13.82	13.79	13.80	13.72	-0.14%	9,912
Nov 19, 2024	13.82	13.83	13.82	13.82	13.74	-0.07%	25,224
Nov 18, 2024	13.84	13.84	13.82	13.83	13.75	-0.14%	15,900
Nov 15, 2024	13.82	13.85	13.82	13.85	13.77	0.22%	17,200
Nov 14, 2024	13.82	13.85	13.82	13.82	13.74	-0.07%	8,200
Nov 13, 2024	13.85	13.85	13.82	13.83	13.75	-	10,800
Nov 12, 2024	13.83	13.84	13.82	13.83	13.75	-0.22%	30,700
Nov 11, 2024	13.84	13.86	13.84	13.86	13.78	-0.07%	21,000
Nov 8, 2024	13.86	13.87	13.85	13.87	13.79	0.14%	61,936
Nov 7, 2024	13.81	13.85	13.81	13.85	13.77	0.29%	39,613
Nov 6, 2024	13.77	13.81	13.77	13.81	13.73	0.07%	15,700
Nov 5, 2024	13.79	13.80	13.79	13.80	13.72	-0.14%	17,200
Nov 4, 2024	13.84	13.84	13.81	13.82	13.74	-	31,715
Nov 1, 2024	13.84	13.84	13.80	13.82	13.74	-	10,400
Oct 31, 2024	13.81	13.83	13.80	13.82	13.74	0.07%	46,100
Oct 30, 2024	13.82	13.83	13.81	13.81	13.73	-0.29%	4,800
Oct 29, 2024	13.84	13.85	13.83	13.85	13.74	-	52,000
Oct 28, 2024	13.86	13.86	13.83	13.85	13.74	0.07%	12,300
Oct 25, 2024	13.85	13.86	13.84	13.84	13.73	-0.14%	6,106
Oct 24, 2024	13.84	13.86	13.84	13.86	13.75	0.07%	3,900
Oct 23, 2024	13.86	13.86	13.85	13.85	13.74	-0.14%	19,400
Oct 22, 2024	13.86	13.87	13.85	13.87	13.76	0.22%	22,800
Oct 21, 2024	13.88	13.88	13.84	13.84	13.73	-0.29%	40,326
Oct 18, 2024	13.87	13.89	13.87	13.88	13.77	0.14%	36,347
Oct 17, 2024	13.86	13.87	13.86	13.86	13.75	-0.14%	10,202
Oct 16, 2024	13.88	13.88	13.87	13.88	13.77	0.14%	28,540
Oct 15, 2024	13.86	13.86	13.85	13.86	13.75	0.14%	25,600
Oct 11, 2024	13.81	13.84	13.81	13.84	13.73	0.14%	19,500
Oct 10, 2024	13.81	13.82	13.80	13.82	13.71	0.22%	11,800
Oct 9, 2024	13.77	13.79	13.77	13.79	13.68	0.07%	14,500
Oct 8, 2024	13.78	13.78	13.78	13.78	13.67	0.07%	4,400
Oct 7, 2024	13.77	13.78	13.76	13.77	13.66	-0.22%	9,400
Oct 4, 2024	13.78	13.82	13.78	13.80	13.69	-0.22%	5,147
Oct 3, 2024	13.85	13.85	13.83	13.83	13.72	-0.22%	17,200
Oct 2, 2024	13.87	13.87	13.85	13.86	13.75	-0.07%	14,900
Oct 1, 2024	13.88	13.89	13.87	13.87	13.76	-0.22%	14,400
Sep 30, 2024	13.87	13.90	13.87	13.90	13.78	0.07%	8,330
Sep 27, 2024	13.87	13.89	13.87	13.89	13.78	0.07%	13,000
Sep 26, 2024	13.88	13.89	13.88	13.88	13.73	-0.07%	20,500
Sep 25, 2024	13.88	13.89	13.88	13.89	13.74	-0.07%	18,400
Sep 24, 2024	13.89	13.91	13.89	13.90	13.75	-	31,600
Sep 23, 2024	13.89	13.90	13.87	13.90	13.74	0.07%	12,200
Sep 20, 2024	13.89	13.89	13.88	13.89	13.74	-	11,700
Sep 19, 2024	13.89	13.89	13.89	13.89	13.73	0.14%	5,119
Sep 18, 2024	13.86	13.89	13.86	13.87	13.72	-	11,047
Sep 17, 2024	13.88	13.88	13.87	13.87	13.72	-0.14%	12,313
Sep 16, 2024	13.88	13.89	13.88	13.89	13.73	0.29%	10,000
Sep 13, 2024	13.86	13.86	13.85	13.85	13.70	0.07%	25,637