TSX:ZIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	18.70	18.70	18.56	18.62	18.62	0.43%	1,288
Jan 5, 2026	18.50	18.57	18.50	18.54	18.54	0.41%	1,746
Jan 2, 2026	18.40	18.48	18.40	18.47	18.47	-0.19%	1,001
Dec 31, 2025	18.47	18.50	18.47	18.50	18.50	0.05%	2,728
Dec 30, 2025	18.48	18.49	18.48	18.49	18.49	-0.32%	8,365
Dec 29, 2025	18.51	18.55	18.51	18.55	18.48	0.27%	4,275
Dec 24, 2025	18.50	18.50	18.45	18.50	18.43	-0.05%	3,521
Dec 22, 2025	18.54	18.54	18.51	18.51	18.44	-0.54%	961
Dec 19, 2025	18.59	18.61	18.59	18.61	18.54	-	3,000
Dec 18, 2025	18.59	18.61	18.59	18.61	18.54	0.22%	1,000
Dec 17, 2025	18.40	18.58	18.40	18.57	18.50	0.22%	1,872
Dec 16, 2025	18.56	18.56	18.51	18.53	18.46	-0.05%	2,069
Dec 15, 2025	18.53	18.55	18.53	18.54	18.47	0.16%	2,502
Dec 12, 2025	18.58	18.58	18.51	18.51	18.44	-0.27%	254
Dec 11, 2025	18.59	18.61	18.56	18.56	18.49	-0.27%	2,828
Dec 10, 2025	18.69	18.69	18.61	18.61	18.54	-0.05%	2,244
Dec 9, 2025	18.69	18.69	18.60	18.62	18.55	-0.16%	14,780
Dec 8, 2025	18.60	18.65	18.60	18.65	18.58	-	8,959
Dec 5, 2025	18.77	18.77	18.65	18.65	18.58	-0.90%	3,818
Dec 4, 2025	18.77	18.82	18.77	18.82	18.75	-0.26%	10,963
Dec 3, 2025	18.84	18.87	18.84	18.87	18.80	0.08%	2,954
Dec 2, 2025	18.85	18.86	18.85	18.86	18.78	-0.08%	1,812
Dec 1, 2025	18.77	18.88	18.77	18.87	18.80	0.16%	9,763
Nov 28, 2025	18.96	18.96	18.84	18.84	18.77	-0.89%	18,306
Nov 26, 2025	19.01	19.01	19.00	19.01	18.94	-0.58%	900
Nov 25, 2025	19.12	19.12	19.12	19.12	18.98	0.47%	946
Nov 24, 2025	19.01	19.03	19.01	19.03	18.89	0.11%	36,592
Nov 21, 2025	19.00	19.01	19.00	19.01	18.87	0.26%	239,700
Nov 20, 2025	18.90	18.96	18.90	18.96	18.82	1.12%	2,165
Nov 19, 2025	18.75	18.75	18.75	18.75	18.61	-0.05%	929
Nov 18, 2025	18.84	18.84	18.76	18.76	18.62	-0.48%	4,086
Nov 17, 2025	18.82	18.88	18.82	18.85	18.71	-0.05%	551
Nov 13, 2025	18.84	18.86	18.82	18.86	18.72	0.16%	11,901
Nov 12, 2025	18.85	18.86	18.83	18.83	18.69	-0.37%	2,600
Nov 11, 2025	18.88	18.90	18.86	18.90	18.76	0.27%	4,363
Nov 10, 2025	18.87	18.87	18.85	18.85	18.71	-0.16%	3,127
Nov 7, 2025	18.89	18.89	18.88	18.88	18.74	-0.53%	1,673
Nov 6, 2025	19.02	19.02	18.98	18.98	18.84	0.32%	1,400
Nov 5, 2025	18.92	18.98	18.91	18.92	18.78	-0.21%	4,189
Nov 4, 2025	18.93	18.96	18.93	18.96	18.82	0.42%	355
Nov 3, 2025	18.87	18.88	18.86	18.88	18.74	-	1,330
Oct 31, 2025	18.86	18.88	18.85	18.88	18.74	0.16%	1,475
Oct 30, 2025	18.85	18.85	18.85	18.85	18.71	-0.32%	100
Oct 29, 2025	18.92	18.92	18.91	18.91	18.70	-0.42%	2,675
Oct 28, 2025	19.01	19.01	18.99	18.99	18.78	-0.58%	1,000
Oct 27, 2025	19.10	19.10	19.10	19.10	18.89	0.21%	500
Oct 24, 2025	19.10	19.10	19.05	19.06	18.85	0.26%	3,057
Oct 23, 2025	19.07	19.07	19.01	19.01	18.80	-0.11%	1,213
Oct 22, 2025	19.02	19.03	19.02	19.03	18.82	-0.26%	814
Oct 21, 2025	19.11	19.11	19.08	19.08	18.87	0.13%	2,355