TSX:ZIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	18.15	18.15	18.03	18.05	18.05	-0.33%	914
May 12, 2025	18.10	18.11	18.10	18.11	18.11	0.33%	900
May 9, 2025	18.05	18.10	18.05	18.05	18.05	-	1,800
May 8, 2025	18.08	18.08	18.05	18.05	18.05	0.39%	7,400
May 7, 2025	17.94	18.01	17.92	17.98	17.98	0.73%	1,915
May 6, 2025	17.85	17.85	17.85	17.85	17.85	-0.11%	200
May 5, 2025	17.86	17.87	17.86	17.87	17.87	-0.17%	3,300
May 2, 2025	17.88	17.90	17.85	17.90	17.90	-0.39%	3,720
May 1, 2025	18.02	18.03	17.97	17.97	17.97	-0.28%	5,400
Apr 30, 2025	18.05	18.05	17.95	18.02	18.02	-0.17%	3,000
Apr 29, 2025	18.06	18.06	18.05	18.05	18.05	-0.11%	800
Apr 28, 2025	18.01	18.10	18.01	18.07	18.01	-0.22%	2,730
Apr 25, 2025	18.11	18.11	18.11	18.11	18.05	0.56%	300
Apr 24, 2025	17.95	18.02	17.95	18.01	17.95	0.67%	1,300
Apr 23, 2025	17.95	17.95	17.89	17.89	17.83	0.56%	6,000
Apr 22, 2025	17.79	17.79	17.79	17.79	17.73	-0.61%	100
Apr 21, 2025	17.90	17.90	17.90	17.90	17.84	-0.17%	-
Apr 17, 2025	17.95	17.95	17.93	17.93	17.87	-0.06%	800
Apr 16, 2025	18.01	18.01	17.94	17.94	17.88	-0.28%	400
Apr 15, 2025	17.82	18.00	17.82	17.99	17.93	1.12%	1,600
Apr 14, 2025	17.77	17.81	17.77	17.79	17.73	0.79%	3,000
Apr 11, 2025	17.58	17.65	17.58	17.65	17.59	-1.29%	600
Apr 10, 2025	18.06	18.06	17.88	17.88	17.82	-1.70%	310
Apr 9, 2025	17.94	18.19	17.94	18.19	18.13	-0.27%	12,844
Apr 8, 2025	18.35	18.36	18.24	18.24	18.18	-0.55%	15,500
Apr 7, 2025	18.54	18.54	18.34	18.34	18.28	-1.66%	24,745
Apr 4, 2025	18.70	18.70	18.61	18.65	18.59	0.76%	12,400
Apr 3, 2025	18.50	18.54	18.46	18.51	18.45	-1.02%	7,400
Apr 2, 2025	18.75	18.75	18.69	18.70	18.64	-0.05%	7,602
Apr 1, 2025	18.79	18.79	18.71	18.71	18.65	-0.16%	1,400
Mar 31, 2025	18.66	18.75	18.66	18.74	18.68	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