TSX:ZCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	13.93	13.93	13.91	13.92	-	-0.14%	62,552
May 11, 2026	13.95	13.95	13.93	13.94	13.94	-0.14%	77,576
May 8, 2026	13.95	13.97	13.95	13.96	13.96	0.22%	133,468
May 7, 2026	13.96	13.96	13.92	13.93	13.93	-	168,142
May 6, 2026	13.93	13.94	13.93	13.93	13.93	0.18%	93,885
May 5, 2026	13.90	13.91	13.89	13.91	13.91	0.11%	129,531
May 4, 2026	13.92	13.92	13.88	13.89	13.89	-0.22%	117,520
May 1, 2026	13.92	13.94	13.92	13.92	13.92	-	114,143
Apr 30, 2026	13.91	13.92	13.91	13.92	13.92	0.22%	105,231
Apr 29, 2026	13.93	13.93	13.88	13.89	13.89	-0.71%	141,255
Apr 28, 2026	13.99	13.99	13.98	13.99	13.94	-	97,547
Apr 27, 2026	14.00	14.01	13.99	13.99	13.94	-0.14%	114,219
Apr 24, 2026	13.99	14.01	13.99	14.01	13.96	0.07%	137,166
Apr 23, 2026	13.99	14.01	13.98	14.00	13.95	-	68,663
Apr 22, 2026	14.00	14.01	13.99	14.00	13.95	0.04%	99,965
Apr 21, 2026	14.01	14.01	13.99	14.00	13.95	-0.11%	140,631
Apr 20, 2026	14.00	14.03	14.00	14.01	13.96	-	164,252
Apr 17, 2026	13.99	14.02	13.99	14.01	13.96	0.21%	161,688
Apr 16, 2026	13.99	13.99	13.96	13.98	13.93	-	70,732
Apr 15, 2026	13.98	13.99	13.97	13.98	13.93	-0.07%	63,785
Apr 14, 2026	13.97	13.99	13.96	13.99	13.94	0.07%	128,160
Apr 13, 2026	13.95	13.98	13.95	13.98	13.93	0.11%	96,212
Apr 10, 2026	13.96	13.98	13.96	13.97	13.92	0.11%	57,483
Apr 9, 2026	13.96	13.97	13.94	13.95	13.90	-	147,123
Apr 8, 2026	13.99	13.99	13.95	13.95	13.90	0.14%	49,590
Apr 7, 2026	13.94	13.94	13.90	13.93	13.88	-	48,717
Apr 6, 2026	13.93	13.94	13.92	13.93	13.88	-0.14%	72,069
Apr 2, 2026	13.91	13.95	13.91	13.95	13.90	0.14%	93,103
Apr 1, 2026	13.93	13.94	13.92	13.93	13.88	0.07%	25,334
Mar 31, 2026	13.91	13.94	13.91	13.92	13.87	0.22%	123,616
Mar 30, 2026	13.90	13.91	13.89	13.89	13.84	-0.14%	72,087
Mar 27, 2026	13.91	13.92	13.90	13.91	13.82	-	88,555
Mar 26, 2026	13.94	13.94	13.91	13.91	13.82	-0.36%	87,379
Mar 25, 2026	13.94	13.97	13.94	13.96	13.87	0.43%	178,740
Mar 24, 2026	13.92	13.93	13.90	13.90	13.81	-0.29%	83,913
Mar 23, 2026	13.90	13.94	13.90	13.94	13.85	0.43%	108,055
Mar 20, 2026	13.93	13.93	13.87	13.88	13.79	-0.54%	101,913
Mar 19, 2026	13.95	13.97	13.93	13.96	13.86	-0.11%	90,978
Mar 18, 2026	14.01	14.01	13.97	13.97	13.88	-0.29%	79,917
Mar 17, 2026	14.01	14.01	13.99	14.01	13.92	0.14%	54,567
Mar 16, 2026	13.97	14.00	13.97	13.99	13.90	0.21%	80,926
Mar 13, 2026	13.99	13.99	13.94	13.96	13.87	0.11%	81,250
Mar 12, 2026	13.97	13.99	13.94	13.95	13.85	-0.32%	69,882
Mar 11, 2026	14.02	14.02	13.99	13.99	13.90	-0.29%	127,072
Mar 10, 2026	14.03	14.04	14.02	14.03	13.94	0.14%	51,785
Mar 9, 2026	14.00	14.01	13.99	14.01	13.92	-	164,869
Mar 6, 2026	14.02	14.03	14.01	14.01	13.92	-0.21%	89,914
Mar 5, 2026	14.05	14.05	14.03	14.04	13.95	-0.21%	75,155
Mar 4, 2026	14.07	14.07	14.06	14.07	13.98	0.07%	69,731
Mar 3, 2026	14.05	14.07	14.02	14.06	13.97	0.07%	149,109