TSX:ZIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	18.35	18.35	18.24	18.24	18.24	-0.87%	9,468
Mar 5, 2026	18.43	18.43	18.40	18.40	18.40	-0.05%	4,500
Mar 4, 2026	18.47	18.48	18.41	18.41	18.41	-0.27%	5,200
Mar 3, 2026	18.45	18.50	18.43	18.46	18.46	-0.11%	6,489
Mar 2, 2026	18.47	18.51	18.47	18.48	18.48	0.05%	5,711
Feb 27, 2026	18.46	18.49	18.46	18.47	18.47	-0.30%	2,178
Feb 26, 2026	18.51	18.54	18.51	18.53	18.53	-0.24%	2,840
Feb 25, 2026	18.56	18.57	18.56	18.57	18.50	-0.21%	1,503
Feb 24, 2026	18.62	18.63	18.61	18.61	18.54	-0.16%	4,035
Feb 23, 2026	18.73	18.73	18.60	18.64	18.57	0.65%	3,266
Feb 20, 2026	18.55	18.55	18.52	18.52	18.45	-0.30%	843
Feb 19, 2026	18.55	18.58	18.55	18.58	18.51	-0.03%	5,655
Feb 18, 2026	18.57	18.58	18.57	18.58	18.51	0.38%	679
Feb 17, 2026	18.56	18.56	18.51	18.51	18.44	0.11%	2,926
Feb 13, 2026	18.49	18.49	18.45	18.49	18.42	0.38%	5,255
Feb 12, 2026	18.35	18.44	18.35	18.42	18.35	0.66%	4,634
Feb 11, 2026	18.33	18.33	18.28	18.30	18.23	0.05%	2,174
Feb 10, 2026	18.34	18.34	18.27	18.29	18.22	0.11%	1,099
Feb 9, 2026	18.38	18.38	18.27	18.27	18.20	-0.65%	1,590
Feb 6, 2026	18.41	18.41	18.33	18.39	18.32	-0.05%	3,212
Feb 5, 2026	18.27	18.41	18.27	18.40	18.33	0.33%	4,219
Feb 4, 2026	18.31	18.36	18.30	18.34	18.27	0.16%	8,335
Feb 3, 2026	18.30	18.31	18.28	18.31	18.24	-0.16%	2,407
Feb 2, 2026	18.25	18.40	18.25	18.34	18.27	0.49%	11,159
Jan 30, 2026	18.17	18.26	18.17	18.25	18.18	0.61%	25,339
Jan 29, 2026	18.15	18.23	18.13	18.14	18.07	-0.71%	5,895
Jan 28, 2026	18.25	18.30	18.25	18.27	18.13	-0.27%	1,926
Jan 27, 2026	18.40	18.40	18.31	18.32	18.18	-0.97%	6,734
Jan 26, 2026	18.40	18.50	18.40	18.50	18.36	0.16%	6,150
Jan 23, 2026	18.60	18.60	18.45	18.47	18.33	-0.54%	3,673
Jan 22, 2026	18.58	18.58	18.56	18.57	18.43	-0.21%	2,357
Jan 21, 2026	18.66	18.66	18.51	18.61	18.47	0.32%	2,558
Jan 20, 2026	18.58	18.58	18.55	18.55	18.41	-0.80%	5,118
Jan 19, 2026	18.97	18.97	18.70	18.70	18.56	-0.16%	4,720
Jan 16, 2026	18.70	18.73	18.70	18.73	18.59	-0.16%	1,241
Jan 15, 2026	18.75	18.76	18.74	18.76	18.62	0.11%	857
Jan 14, 2026	18.73	18.75	18.73	18.74	18.60	0.05%	4,724
Jan 13, 2026	18.70	18.74	18.70	18.73	18.59	0.32%	787
Jan 12, 2026	18.68	18.70	18.67	18.67	18.53	0.05%	2,119
Jan 8, 2026	18.80	18.80	18.66	18.66	18.52	-0.16%	924
Jan 7, 2026	18.62	18.69	18.62	18.69	18.55	0.38%	4,294
Jan 6, 2026	18.70	18.70	18.56	18.62	18.48	0.43%	1,288
Jan 5, 2026	18.50	18.57	18.50	18.54	18.40	0.41%	1,746
Jan 2, 2026	18.40	18.48	18.40	18.47	18.33	-0.19%	1,001
Dec 31, 2025	18.47	18.50	18.47	18.50	18.36	0.05%	2,728
Dec 30, 2025	18.48	18.49	18.48	18.49	18.35	-0.32%	8,365
Dec 29, 2025	18.51	18.55	18.51	18.55	18.34	0.27%	4,275
Dec 24, 2025	18.50	18.50	18.45	18.50	18.29	-0.05%	3,521
Dec 22, 2025	18.54	18.54	18.51	18.51	18.30	-0.54%	961
Dec 19, 2025	18.59	18.61	18.59	18.61	18.40	-	3,000