TSX:ZIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	18.93	18.96	18.93	18.96	18.96	0.42%	355
Nov 3, 2025	18.87	18.88	18.86	18.88	18.88	-	1,330
Oct 31, 2025	18.86	18.88	18.85	18.88	18.88	0.16%	1,500
Oct 30, 2025	18.85	18.85	18.85	18.85	18.85	-0.32%	100
Oct 29, 2025	18.92	18.92	18.91	18.91	18.84	-0.42%	2,700
Oct 28, 2025	19.01	19.01	18.99	18.99	18.92	-0.58%	1,000
Oct 27, 2025	19.10	19.10	19.10	19.10	19.03	0.21%	500
Oct 24, 2025	19.10	19.10	19.05	19.06	18.99	0.26%	3,100
Oct 23, 2025	19.07	19.07	19.01	19.01	18.94	-0.11%	1,213
Oct 22, 2025	19.02	19.03	19.02	19.03	18.96	-0.26%	814
Oct 21, 2025	19.11	19.11	19.08	19.08	19.01	0.10%	2,400
Oct 20, 2025	19.07	19.07	19.06	19.06	18.99	-0.16%	1,037
Oct 17, 2025	19.09	19.09	19.09	19.09	19.02	-	-
Oct 16, 2025	19.06	19.09	19.06	19.09	19.02	0.21%	441
Oct 15, 2025	19.03	19.05	19.01	19.05	18.98	0.16%	4,300
Oct 14, 2025	18.90	19.02	18.90	19.02	18.95	0.69%	6,905
Oct 10, 2025	18.88	18.90	18.88	18.89	18.82	0.11%	4,000
Oct 9, 2025	18.84	18.87	18.84	18.87	18.80	0.37%	1,105
Oct 8, 2025	18.85	18.85	18.80	18.80	18.73	-0.16%	3,834
Oct 7, 2025	18.81	18.83	18.81	18.83	18.76	0.16%	800
Oct 6, 2025	18.82	18.82	18.80	18.80	18.73	-0.21%	900
Oct 3, 2025	18.84	18.85	18.84	18.84	18.77	-0.16%	3,100
Oct 2, 2025	18.83	18.88	18.83	18.87	18.80	0.27%	97,300
Oct 1, 2025	18.79	18.82	18.77	18.82	18.75	0.53%	9,500
Sep 30, 2025	18.72	18.72	18.72	18.72	18.72	-	-
Sep 29, 2025	18.74	18.74	18.71	18.72	18.72	-0.21%	9,628
Sep 26, 2025	18.76	18.77	18.76	18.76	18.70	-	5,900
Sep 25, 2025	18.76	18.76	18.76	18.76	18.70	-0.05%	200
Sep 24, 2025	18.75	18.77	18.74	18.77	18.71	0.32%	2,100
Sep 23, 2025	18.53	18.72	18.53	18.71	18.65	0.11%	1,622
Sep 22, 2025	18.76	18.76	18.68	18.69	18.63	0.38%	3,335
Sep 19, 2025	18.68	18.68	18.62	18.62	18.56	-0.16%	4,200
Sep 18, 2025	18.73	18.73	18.65	18.65	18.59	-0.11%	4,100
Sep 17, 2025	18.67	18.67	18.67	18.67	18.61	-	-
Sep 16, 2025	18.66	18.67	18.66	18.67	18.61	-0.11%	800
Sep 15, 2025	18.70	18.70	18.69	18.69	18.63	-0.32%	535
Sep 12, 2025	18.75	18.75	18.75	18.75	18.69	-0.11%	100
Sep 11, 2025	18.76	18.77	18.75	18.77	18.71	0.11%	8,812
Sep 10, 2025	18.76	18.76	18.75	18.75	18.69	0.21%	600
Sep 9, 2025	18.58	18.71	18.58	18.71	18.65	0.21%	7,800
Sep 8, 2025	18.67	18.67	18.67	18.67	18.61	-0.05%	2,000
Sep 5, 2025	18.67	18.68	18.63	18.68	18.62	0.65%	3,100
Sep 4, 2025	18.40	18.56	18.40	18.56	18.50	0.65%	3,413
Sep 3, 2025	18.39	18.44	18.39	18.44	18.38	0.44%	4,200
Sep 2, 2025	18.33	18.36	18.30	18.36	18.30	0.16%	5,044
Aug 29, 2025	18.44	18.44	18.31	18.33	18.27	-0.22%	6,701
Aug 28, 2025	18.37	18.37	18.37	18.37	18.31	-0.54%	2,608
Aug 27, 2025	18.47	18.47	18.45	18.47	18.35	-0.22%	1,700
Aug 26, 2025	18.47	18.51	18.47	18.51	18.39	-0.05%	2,749
Aug 25, 2025	18.39	18.52	18.39	18.52	18.39	0.11%	2,343