TSX:ZIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	19.12	19.12	19.12	19.12	19.05	0.47%	946
Nov 24, 2025	19.01	19.03	19.01	19.03	18.96	0.11%	36,592
Nov 21, 2025	19.00	19.01	19.00	19.01	18.94	0.26%	239,700
Nov 20, 2025	18.90	18.96	18.90	18.96	18.89	1.12%	2,165
Nov 19, 2025	18.75	18.75	18.75	18.75	18.68	-0.05%	929
Nov 18, 2025	18.84	18.84	18.76	18.76	18.69	-0.48%	4,086
Nov 17, 2025	18.82	18.88	18.82	18.85	18.78	-0.05%	551
Nov 13, 2025	18.84	18.86	18.82	18.86	18.79	0.16%	11,901
Nov 12, 2025	18.85	18.86	18.83	18.83	18.76	-0.37%	2,600
Nov 11, 2025	18.88	18.90	18.86	18.90	18.83	0.27%	4,363
Nov 10, 2025	18.87	18.87	18.85	18.85	18.78	-0.16%	3,127
Nov 7, 2025	18.89	18.89	18.88	18.88	18.81	-0.53%	1,673
Nov 6, 2025	19.02	19.02	18.98	18.98	18.91	0.32%	1,400
Nov 5, 2025	18.92	18.98	18.91	18.92	18.85	-0.21%	4,189
Nov 4, 2025	18.93	18.96	18.93	18.96	18.89	0.42%	355
Nov 3, 2025	18.87	18.88	18.86	18.88	18.81	-	1,330
Oct 31, 2025	18.86	18.88	18.85	18.88	18.81	0.16%	1,475
Oct 30, 2025	18.85	18.85	18.85	18.85	18.78	-0.32%	100
Oct 29, 2025	18.92	18.92	18.91	18.91	18.77	-0.42%	2,675
Oct 28, 2025	19.01	19.01	18.99	18.99	18.85	-0.58%	1,000
Oct 27, 2025	19.10	19.10	19.10	19.10	18.96	0.21%	500
Oct 24, 2025	19.10	19.10	19.05	19.06	18.92	0.26%	3,057
Oct 23, 2025	19.07	19.07	19.01	19.01	18.87	-0.11%	1,213
Oct 22, 2025	19.02	19.03	19.02	19.03	18.89	-0.26%	814
Oct 21, 2025	19.11	19.11	19.08	19.08	18.94	0.13%	2,355
Oct 20, 2025	19.07	19.07	19.06	19.06	18.92	-0.18%	1,037
Oct 16, 2025	19.06	19.09	19.06	19.09	18.95	0.21%	441
Oct 15, 2025	19.03	19.05	19.01	19.05	18.91	0.16%	4,300
Oct 14, 2025	18.90	19.02	18.90	19.02	18.88	0.69%	6,905
Oct 10, 2025	18.88	18.90	18.88	18.89	18.75	0.11%	4,000
Oct 9, 2025	18.84	18.87	18.84	18.87	18.73	0.37%	1,105
Oct 8, 2025	18.85	18.85	18.80	18.80	18.66	-0.16%	3,834
Oct 7, 2025	18.81	18.83	18.81	18.83	18.69	0.19%	790
Oct 6, 2025	18.82	18.82	18.80	18.80	18.66	-0.24%	897
Oct 3, 2025	18.84	18.85	18.84	18.84	18.70	-0.16%	3,090
Oct 2, 2025	18.83	18.88	18.83	18.87	18.73	0.27%	97,300
Oct 1, 2025	18.79	18.82	18.77	18.82	18.68	0.53%	9,500
Sep 29, 2025	18.74	18.74	18.71	18.72	18.58	-0.21%	9,628
Sep 26, 2025	18.76	18.77	18.76	18.76	18.56	-	5,877
Sep 25, 2025	18.76	18.76	18.76	18.76	18.56	-0.05%	200
Sep 24, 2025	18.75	18.77	18.74	18.77	18.57	0.32%	2,100
Sep 23, 2025	18.53	18.72	18.53	18.71	18.51	0.11%	1,622
Sep 22, 2025	18.76	18.76	18.69	18.69	18.49	0.38%	3,335
Sep 19, 2025	18.69	18.69	18.62	18.62	18.43	-0.16%	4,161
Sep 18, 2025	18.73	18.73	18.65	18.65	18.45	-0.11%	4,075
Sep 16, 2025	18.66	18.67	18.66	18.67	18.47	-0.11%	768
Sep 15, 2025	18.70	18.70	18.69	18.69	18.49	-0.32%	535
Sep 12, 2025	18.75	18.75	18.75	18.75	18.55	-0.11%	100
Sep 11, 2025	18.76	18.77	18.75	18.77	18.57	0.11%	8,812
Sep 10, 2025	18.76	18.76	18.75	18.75	18.55	0.21%	550