TSX:ZIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	18.49	18.49	18.45	18.49	18.49	0.38%	5,255
Feb 12, 2026	18.35	18.44	18.35	18.42	18.42	0.66%	4,634
Feb 11, 2026	18.33	18.33	18.28	18.30	18.30	0.05%	2,174
Feb 10, 2026	18.34	18.34	18.27	18.29	18.29	0.11%	1,099
Feb 9, 2026	18.38	18.38	18.27	18.27	18.27	-0.65%	1,590
Feb 6, 2026	18.41	18.41	18.33	18.39	18.39	-0.05%	3,212
Feb 5, 2026	18.27	18.41	18.27	18.40	18.40	0.33%	4,219
Feb 4, 2026	18.31	18.36	18.30	18.34	18.34	0.16%	8,335
Feb 3, 2026	18.30	18.31	18.28	18.31	18.31	-0.16%	2,407
Feb 2, 2026	18.25	18.40	18.25	18.34	18.34	0.49%	11,159
Jan 30, 2026	18.17	18.26	18.17	18.25	18.25	0.61%	25,339
Jan 29, 2026	18.15	18.23	18.13	18.14	18.14	-0.71%	5,895
Jan 28, 2026	18.25	18.30	18.25	18.27	18.20	-0.27%	1,926
Jan 27, 2026	18.40	18.40	18.31	18.32	18.25	-0.97%	6,734
Jan 26, 2026	18.40	18.50	18.40	18.50	18.43	0.16%	6,150
Jan 23, 2026	18.60	18.60	18.45	18.47	18.40	-0.54%	3,673
Jan 22, 2026	18.58	18.58	18.56	18.57	18.50	-0.21%	2,357
Jan 21, 2026	18.66	18.66	18.51	18.61	18.54	0.32%	2,558
Jan 20, 2026	18.58	18.58	18.55	18.55	18.48	-0.80%	5,118
Jan 19, 2026	18.97	18.97	18.70	18.70	18.63	-0.16%	4,720
Jan 16, 2026	18.70	18.73	18.70	18.73	18.66	-0.16%	1,241
Jan 15, 2026	18.75	18.76	18.74	18.76	18.69	0.11%	857
Jan 14, 2026	18.73	18.75	18.73	18.74	18.67	0.05%	4,724
Jan 13, 2026	18.70	18.74	18.70	18.73	18.66	0.32%	787
Jan 12, 2026	18.68	18.70	18.67	18.67	18.60	0.05%	2,119
Jan 8, 2026	18.80	18.80	18.66	18.66	18.59	-0.16%	924
Jan 7, 2026	18.62	18.69	18.62	18.69	18.62	0.38%	4,294
Jan 6, 2026	18.70	18.70	18.56	18.62	18.55	0.43%	1,288
Jan 5, 2026	18.50	18.57	18.50	18.54	18.47	0.41%	1,746
Jan 2, 2026	18.40	18.48	18.40	18.47	18.40	-0.19%	1,001
Dec 31, 2025	18.47	18.50	18.47	18.50	18.43	0.05%	2,728
Dec 30, 2025	18.48	18.49	18.48	18.49	18.42	-0.32%	8,365
Dec 29, 2025	18.51	18.55	18.51	18.55	18.41	0.27%	4,275
Dec 24, 2025	18.50	18.50	18.45	18.50	18.36	-0.05%	3,521
Dec 22, 2025	18.54	18.54	18.51	18.51	18.37	-0.54%	961
Dec 19, 2025	18.59	18.61	18.59	18.61	18.47	-	3,000
Dec 18, 2025	18.59	18.61	18.59	18.61	18.47	0.22%	1,000
Dec 17, 2025	18.40	18.58	18.40	18.57	18.43	0.22%	1,872
Dec 16, 2025	18.56	18.56	18.51	18.53	18.39	-0.05%	2,069
Dec 15, 2025	18.53	18.55	18.53	18.54	18.40	0.16%	2,502
Dec 12, 2025	18.58	18.58	18.51	18.51	18.37	-0.27%	254
Dec 11, 2025	18.59	18.61	18.56	18.56	18.42	-0.27%	2,828
Dec 10, 2025	18.69	18.69	18.61	18.61	18.47	-0.05%	2,244
Dec 9, 2025	18.69	18.69	18.60	18.62	18.48	-0.16%	14,780
Dec 8, 2025	18.60	18.65	18.60	18.65	18.51	-	8,959
Dec 5, 2025	18.77	18.77	18.65	18.65	18.51	-0.90%	3,818
Dec 4, 2025	18.77	18.82	18.77	18.82	18.68	-0.26%	10,963
Dec 3, 2025	18.84	18.87	18.84	18.87	18.73	0.08%	2,954
Dec 2, 2025	18.85	18.86	18.85	18.86	18.71	-0.08%	1,812
Dec 1, 2025	18.77	18.88	18.77	18.87	18.73	0.16%	9,763