TSX:ZIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	18.81	18.81	18.81	18.81	18.81	0.03%	490
Oct 6, 2025	18.82	18.82	18.80	18.80	18.80	-0.21%	900
Oct 3, 2025	18.84	18.85	18.84	18.84	18.84	-0.16%	3,100
Oct 2, 2025	18.83	18.88	18.83	18.87	18.87	0.27%	97,300
Oct 1, 2025	18.79	18.82	18.77	18.82	18.82	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
Aug 22, 2025	18.61	18.61	18.50	18.50	18.38	0.16%	1,500
Aug 21, 2025	18.46	18.49	18.46	18.47	18.35	-	2,110
Aug 20, 2025	18.39	18.48	18.39	18.47	18.35	0.05%	7,400
Aug 19, 2025	18.45	18.46	18.45	18.46	18.34	0.44%	200
Aug 18, 2025	18.38	18.38	18.38	18.38	18.26	-0.27%	800
Aug 15, 2025	18.41	18.43	18.41	18.43	18.31	0.05%	1,500
Aug 14, 2025	18.42	18.42	18.42	18.42	18.30	0.22%	900
Aug 13, 2025	18.39	18.39	18.38	18.38	18.26	0.22%	2,900
Aug 12, 2025	18.31	18.34	18.31	18.34	18.22	-	2,700
Aug 11, 2025	18.38	18.38	18.33	18.34	18.22	0.27%	6,800
Aug 8, 2025	18.28	18.29	18.27	18.29	18.17	-0.11%	5,200
Aug 7, 2025	18.34	18.35	18.31	18.31	18.19	0.11%	5,522
Aug 6, 2025	18.37	18.37	18.29	18.29	18.17	-0.44%	1,000
Aug 5, 2025	18.46	18.46	18.35	18.37	18.25	0.05%	5,405
Aug 1, 2025	18.27	18.39	18.27	18.36	18.24	0.38%	5,428
Jul 31, 2025	18.31	18.33	18.28	18.29	18.17	0.11%	5,920
Jul 30, 2025	18.23	18.27	18.23	18.27	18.15	-0.11%	6,300
Jul 29, 2025	18.27	18.29	18.26	18.29	18.11	0.66%	8,000
Jul 28, 2025	18.06	18.17	18.06	18.17	17.99	0.06%	19,533