TSX:ZIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	17.95	17.95	17.93	17.93	17.93	-0.06%	775
Apr 16, 2025	18.01	18.01	17.94	17.94	17.94	-0.28%	400
Apr 15, 2025	17.82	18.00	17.82	17.99	17.99	1.12%	1,600
Apr 14, 2025	17.77	17.81	17.77	17.79	17.79	0.79%	3,000
Apr 11, 2025	17.58	17.65	17.58	17.65	17.65	-1.29%	600
Apr 10, 2025	18.06	18.06	17.88	17.88	17.88	-1.70%	310
Apr 9, 2025	17.94	18.19	17.94	18.19	18.19	-0.27%	12,844
Apr 8, 2025	18.35	18.36	18.24	18.24	18.24	-0.55%	15,500
Apr 7, 2025	18.54	18.54	18.34	18.34	18.34	-1.66%	24,745
Apr 4, 2025	18.70	18.70	18.61	18.65	18.65	0.76%	12,400
Apr 3, 2025	18.50	18.54	18.46	18.51	18.51	-1.02%	7,400
Apr 2, 2025	18.75	18.75	18.69	18.70	18.70	-0.05%	7,602
Apr 1, 2025	18.79	18.79	18.71	18.71	18.71	-0.16%	1,400
Mar 31, 2025	18.66	18.75	18.66	18.74	18.74	0.43%	1,413
Mar 28, 2025	18.60	18.66	18.59	18.66	18.66	0.38%	4,500
Mar 27, 2025	18.61	18.61	18.57	18.59	18.53	-	2,900
Mar 26, 2025	18.61	18.62	18.59	18.59	18.53	-0.21%	3,800
Mar 25, 2025	18.57	18.67	18.57	18.63	18.57	-	2,903
Mar 24, 2025	18.64	18.66	18.63	18.63	18.57	-0.48%	14,300
Mar 21, 2025	18.72	18.72	18.72	18.72	18.66	-	-
Mar 20, 2025	18.73	18.73	18.72	18.72	18.66	-0.05%	641
Mar 19, 2025	18.73	18.73	18.73	18.73	18.67	0.92%	400
Mar 18, 2025	18.56	18.56	18.56	18.56	18.50	-	200
Mar 17, 2025	18.65	18.65	18.56	18.56	18.50	-0.43%	2,400
Mar 14, 2025	18.66	18.67	18.64	18.64	18.58	-0.37%	6,700
Mar 13, 2025	18.68	18.74	18.57	18.71	18.65	0.32%	9,600
Mar 12, 2025	18.75	18.75	18.65	18.65	18.59	-0.16%	4,500
Mar 11, 2025	18.79	18.79	18.67	18.68	18.62	-0.90%	3,129
Mar 10, 2025	18.82	18.85	18.82	18.85	18.79	0.96%	810
Mar 7, 2025	18.69	18.82	18.67	18.67	18.61	0.32%	9,630
Mar 6, 2025	18.52	18.61	18.51	18.61	18.55	-0.37%	1,610
Mar 5, 2025	18.76	18.78	18.67	18.68	18.62	-1.53%	8,401
Mar 4, 2025	18.90	19.01	18.90	18.97	18.91	-0.32%	12,300
Mar 3, 2025	18.84	19.04	18.78	19.03	18.97	0.79%	10,900
Feb 28, 2025	18.78	18.88	18.78	18.88	18.88	0.43%	10,305
Feb 27, 2025	18.79	18.80	18.77	18.80	18.80	0.27%	8,500
Feb 26, 2025	18.75	18.75	18.75	18.75	18.69	0.11%	5,100
Feb 25, 2025	18.66	18.73	18.66	18.73	18.67	0.97%	1,500
Feb 24, 2025	18.53	18.55	18.53	18.55	18.49	0.27%	700
Feb 21, 2025	18.50	18.50	18.50	18.50	18.44	0.76%	1,816
Feb 20, 2025	18.31	18.38	18.31	18.36	18.30	-0.11%	3,500
Feb 19, 2025	18.27	18.38	18.27	18.38	18.32	0.27%	207
Feb 18, 2025	18.43	18.43	18.33	18.33	18.27	0.16%	1,000
Feb 14, 2025	18.30	18.30	18.30	18.30	18.24	-0.11%	-
Feb 13, 2025	18.37	18.37	18.32	18.32	18.26	0.22%	1,101
Feb 12, 2025	18.39	18.39	18.28	18.28	18.22	-0.87%	6,600
Feb 11, 2025	18.41	18.44	18.41	18.44	18.38	-0.16%	500
Feb 10, 2025	18.42	18.50	18.42	18.47	18.41	-0.27%	403
Feb 7, 2025	18.52	18.52	18.52	18.52	18.46	-0.11%	-
Feb 6, 2025	18.57	18.58	18.51	18.54	18.48	-	4,808