TSX:ZCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	13.95	13.99	13.95	13.98	13.98	0.07%	233,514
May 29, 2026	13.98	13.99	13.96	13.97	13.97	0.07%	105,168
May 28, 2026	13.95	13.96	13.93	13.96	13.96	0.05%	152,818
May 27, 2026	14.00	14.02	13.98	14.00	13.95	-	166,040
May 26, 2026	14.00	14.00	13.98	14.00	13.95	-	207,982
May 25, 2026	13.98	14.00	13.98	14.00	13.95	0.29%	114,238
May 22, 2026	13.99	13.99	13.96	13.96	13.91	-0.07%	82,774
May 21, 2026	13.95	13.98	13.94	13.97	13.92	0.14%	265,971
May 20, 2026	13.91	13.96	13.91	13.95	13.90	0.36%	115,146
May 19, 2026	13.89	13.91	13.88	13.90	13.85	0.07%	84,083
May 15, 2026	13.91	13.91	13.88	13.89	13.84	-0.32%	208,400
May 14, 2026	13.93	13.95	13.93	13.94	13.89	0.04%	80,639
May 13, 2026	13.91	13.93	13.91	13.93	13.88	0.07%	55,744
May 12, 2026	13.93	13.93	13.91	13.92	13.87	-0.14%	74,399
May 11, 2026	13.95	13.95	13.93	13.94	13.89	-0.14%	77,576
May 8, 2026	13.95	13.97	13.95	13.96	13.91	0.22%	133,468
May 7, 2026	13.96	13.96	13.92	13.93	13.88	-	168,142
May 6, 2026	13.93	13.94	13.93	13.93	13.88	0.18%	93,885
May 5, 2026	13.90	13.91	13.89	13.91	13.86	0.11%	129,531
May 4, 2026	13.92	13.92	13.88	13.89	13.84	-0.22%	117,520
May 1, 2026	13.92	13.94	13.92	13.92	13.87	-	114,143
Apr 30, 2026	13.91	13.92	13.91	13.92	13.87	0.22%	105,231
Apr 29, 2026	13.93	13.93	13.88	13.89	13.84	-0.38%	141,255
Apr 28, 2026	13.99	13.99	13.98	13.99	13.90	-	97,547
Apr 27, 2026	14.00	14.01	13.99	13.99	13.90	-0.14%	114,219
Apr 24, 2026	13.99	14.01	13.99	14.01	13.92	0.07%	137,166
Apr 23, 2026	13.99	14.01	13.98	14.00	13.91	-	68,663
Apr 22, 2026	14.00	14.01	13.99	14.00	13.91	0.04%	99,965
Apr 21, 2026	14.01	14.01	13.99	14.00	13.90	-0.11%	140,631
Apr 20, 2026	14.00	14.03	14.00	14.01	13.92	-	164,252
Apr 17, 2026	13.99	14.02	13.99	14.01	13.92	0.21%	161,688
Apr 16, 2026	13.99	13.99	13.96	13.98	13.89	-	70,732
Apr 15, 2026	13.98	13.99	13.97	13.98	13.89	-0.07%	63,785
Apr 14, 2026	13.97	13.99	13.96	13.99	13.90	0.07%	128,160
Apr 13, 2026	13.95	13.98	13.95	13.98	13.89	0.11%	96,212
Apr 10, 2026	13.96	13.98	13.96	13.97	13.87	0.11%	57,483
Apr 9, 2026	13.96	13.97	13.94	13.95	13.86	-	147,123
Apr 8, 2026	13.99	13.99	13.95	13.95	13.86	0.14%	49,590
Apr 7, 2026	13.94	13.94	13.90	13.93	13.84	-	48,717
Apr 6, 2026	13.93	13.94	13.92	13.93	13.84	-0.14%	72,069
Apr 2, 2026	13.91	13.95	13.91	13.95	13.86	0.14%	93,103
Apr 1, 2026	13.93	13.94	13.92	13.93	13.84	0.07%	25,334
Mar 31, 2026	13.91	13.94	13.91	13.92	13.83	0.22%	123,616
Mar 30, 2026	13.90	13.91	13.89	13.89	13.80	0.19%	72,087
Mar 27, 2026	13.91	13.92	13.90	13.91	13.77	-	88,555
Mar 26, 2026	13.94	13.94	13.91	13.91	13.77	-0.36%	87,379
Mar 25, 2026	13.94	13.97	13.94	13.96	13.82	0.43%	178,740
Mar 24, 2026	13.92	13.93	13.90	13.90	13.76	-0.29%	83,913
Mar 23, 2026	13.90	13.94	13.90	13.94	13.80	0.43%	108,055
Mar 20, 2026	13.93	13.93	13.87	13.88	13.74	-0.54%	101,913