TSX:ZCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	13.79	13.80	13.79	13.79	13.79	0.15%	67,851
Oct 20, 2026	13.78	13.79	13.77	13.77	13.77	-0.07%	46,749
Oct 19, 2026	13.81	13.81	13.76	13.78	13.78	-0.29%	140,675
Oct 16, 2026	13.82	13.83	13.81	13.82	13.82	0.04%	68,750
Oct 15, 2026	13.83	13.84	13.81	13.82	13.82	-	114,823
Oct 14, 2026	13.80	13.82	13.79	13.82	13.82	0.04%	76,270
Oct 13, 2026	13.83	13.83	13.81	13.81	13.81	-	90,455
Oct 9, 2026	13.80	13.82	13.80	13.81	13.81	0.07%	197,757
Oct 8, 2026	13.79	13.80	13.78	13.80	13.80	-	118,065
Oct 7, 2026	13.76	13.80	13.76	13.80	13.80	0.04%	90,879
Oct 6, 2026	13.78	13.81	13.78	13.80	13.80	0.04%	135,815
Oct 5, 2026	13.79	13.79	13.77	13.79	13.79	0.07%	154,639
Oct 2, 2026	13.78	13.80	13.77	13.78	13.78	-	136,516
Oct 1, 2026	13.76	13.78	13.75	13.78	13.78	0.25%	128,415
Sep 30, 2026	13.74	13.76	13.74	13.75	13.75	-	71,051
Sep 29, 2026	13.75	13.76	13.74	13.75	13.75	-0.06%	117,045
Sep 28, 2026	13.78	13.80	13.78	13.80	13.75	-0.07%	56,338
Sep 25, 2026	13.80	13.81	13.78	13.81	13.76	0.22%	1,012,589
Sep 24, 2026	13.79	13.81	13.78	13.78	13.73	-0.07%	72,839
Sep 23, 2026	13.83	13.83	13.78	13.79	13.74	-0.40%	47,314
Sep 22, 2026	13.83	13.85	13.83	13.85	13.80	0.11%	110,981
Sep 21, 2026	13.82	13.83	13.82	13.83	13.78	0.14%	77,080
Sep 18, 2026	13.82	13.82	13.80	13.81	13.76	-0.14%	100,779
Sep 17, 2026	13.82	13.83	13.81	13.83	13.78	0.33%	128,410
Sep 16, 2026	13.79	13.82	13.78	13.79	13.74	-0.04%	71,288
Sep 15, 2026	13.77	13.79	13.77	13.79	13.74	0.07%	129,739
Sep 14, 2026	13.77	13.78	13.76	13.78	13.73	-0.04%	173,431
Sep 11, 2026	13.78	13.80	13.77	13.79	13.74	-0.04%	118,598
Sep 10, 2026	13.80	13.81	13.78	13.79	13.74	-0.22%	163,544
Sep 9, 2026	13.85	13.85	13.82	13.82	13.77	-0.22%	119,420
Sep 8, 2026	13.85	13.85	13.84	13.85	13.80	-0.07%	113,401
Sep 4, 2026	13.85	13.86	13.85	13.86	13.81	0.11%	46,797
Sep 3, 2026	13.85	13.85	13.84	13.85	13.80	-	59,016
Sep 2, 2026	13.87	13.87	13.83	13.85	13.80	-0.18%	126,332
Sep 1, 2026	13.86	13.88	13.86	13.87	13.82	-0.04%	167,335
Aug 31, 2026	13.87	13.88	13.86	13.88	13.83	0.04%	122,480
Aug 28, 2026	13.88	13.88	13.86	13.87	13.82	-0.09%	79,629
Aug 27, 2026	13.95	13.95	13.93	13.93	13.84	-0.07%	95,552
Aug 26, 2026	13.94	13.95	13.91	13.94	13.85	-0.07%	197,226
Aug 25, 2026	13.95	13.95	13.93	13.95	13.86	0.14%	229,362
Aug 24, 2026	13.91	13.94	13.91	13.93	13.84	0.18%	553,970
Aug 21, 2026	13.91	13.91	13.90	13.91	13.81	0.04%	57,958
Aug 20, 2026	13.92	13.92	13.90	13.90	13.81	-0.18%	113,946
Aug 19, 2026	13.94	13.94	13.91	13.93	13.83	-	90,224
Aug 18, 2026	13.91	13.93	13.90	13.93	13.83	0.04%	125,236
Aug 17, 2026	13.93	13.93	13.91	13.92	13.83	0.07%	73,993
Aug 14, 2026	13.94	13.94	13.91	13.91	13.82	-0.18%	53,976
Aug 13, 2026	13.93	13.94	13.92	13.94	13.84	0.14%	139,604
Aug 12, 2026	13.92	13.92	13.90	13.92	13.82	0.11%	86,082
Aug 11, 2026	13.90	13.92	13.90	13.90	13.81	-	269,784