TSX:ZCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	13.91	13.91	13.90	13.91	13.91	0.04%	57,958
Aug 20, 2026	13.92	13.92	13.90	13.90	13.90	-0.18%	113,946
Aug 19, 2026	13.94	13.94	13.91	13.93	13.93	-	90,224
Aug 18, 2026	13.91	13.93	13.90	13.93	13.93	0.04%	125,236
Aug 17, 2026	13.93	13.93	13.91	13.92	13.92	0.07%	73,993
Aug 14, 2026	13.94	13.94	13.91	13.91	13.91	-0.18%	53,976
Aug 13, 2026	13.93	13.94	13.92	13.94	13.94	0.14%	139,604
Aug 12, 2026	13.92	13.92	13.90	13.92	13.92	0.11%	86,082
Aug 11, 2026	13.90	13.92	13.90	13.90	13.90	-	269,784
Aug 10, 2026	13.91	13.91	13.89	13.90	13.90	-0.14%	83,976
Aug 7, 2026	13.92	13.92	13.91	13.92	13.92	-	59,520
Aug 6, 2026	13.94	13.94	13.92	13.92	13.92	-0.22%	64,265
Aug 5, 2026	13.94	13.95	13.93	13.95	13.95	0.04%	73,920
Aug 4, 2026	13.94	13.95	13.93	13.95	13.95	0.32%	110,648
Jul 31, 2026	13.91	13.91	13.89	13.90	13.90	-0.14%	99,946
Jul 30, 2026	13.92	13.93	13.91	13.92	13.92	-0.02%	50,173
Jul 29, 2026	13.96	13.97	13.94	13.97	13.92	-	61,400
Jul 28, 2026	13.97	13.98	13.96	13.97	13.92	0.14%	70,194
Jul 27, 2026	13.95	13.97	13.95	13.95	13.90	0.07%	64,431
Jul 24, 2026	13.94	13.95	13.93	13.94	13.89	0.18%	220,614
Jul 23, 2026	13.93	13.93	13.91	13.92	13.87	-0.25%	55,237
Jul 22, 2026	13.95	13.96	13.95	13.95	13.90	-0.14%	119,606
Jul 21, 2026	13.97	13.97	13.95	13.97	13.92	0.07%	118,104
Jul 20, 2026	13.97	13.97	13.95	13.96	13.91	-	61,444
Jul 17, 2026	13.97	13.98	13.95	13.96	13.91	-0.07%	76,953
Jul 16, 2026	13.97	13.97	13.95	13.97	13.92	-	59,880
Jul 15, 2026	13.96	13.98	13.96	13.97	13.92	0.22%	101,940
Jul 14, 2026	13.94	13.96	13.94	13.94	13.89	-	94,979
Jul 13, 2026	13.96	13.96	13.94	13.94	13.89	-0.21%	85,166
Jul 10, 2026	13.96	13.97	13.96	13.97	13.92	-	34,144
Jul 9, 2026	13.97	13.97	13.95	13.97	13.92	0.18%	68,299
Jul 8, 2026	13.96	13.96	13.93	13.95	13.90	-0.18%	238,678
Jul 7, 2026	14.00	14.00	13.97	13.97	13.92	-0.21%	209,372
Jul 6, 2026	14.01	14.01	13.99	14.00	13.95	0.07%	191,994
Jul 3, 2026	13.99	13.99	13.98	13.99	13.94	0.07%	77,494
Jul 2, 2026	13.98	13.98	13.97	13.98	13.93	-0.11%	213,614
Jun 30, 2026	13.99	14.00	13.98	14.00	13.95	0.04%	78,847
Jun 29, 2026	14.00	14.00	13.98	13.99	13.94	0.12%	174,357
Jun 26, 2026	14.02	14.03	14.01	14.02	13.93	-0.04%	91,605
Jun 25, 2026	14.03	14.04	14.02	14.03	13.93	-0.07%	49,604
Jun 24, 2026	14.01	14.04	14.01	14.04	13.94	0.18%	59,745
Jun 23, 2026	14.00	14.01	14.00	14.01	13.92	0.07%	120,506
Jun 22, 2026	14.00	14.01	13.99	14.00	13.91	-0.07%	72,043
Jun 19, 2026	14.01	14.02	14.00	14.01	13.92	-	69,969
Jun 18, 2026	14.00	14.02	13.99	14.01	13.92	0.04%	110,253
Jun 17, 2026	14.01	14.03	14.00	14.01	13.91	-0.04%	328,982
Jun 16, 2026	14.02	14.03	14.01	14.01	13.92	-	108,458
Jun 15, 2026	14.03	14.04	14.01	14.01	13.92	-	157,232
Jun 12, 2026	14.00	14.01	13.99	14.01	13.92	0.11%	72,266
Jun 11, 2026	13.99	14.00	13.97	14.00	13.90	0.11%	100,835