TSX:ZIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	18.50	18.54	18.50	18.54	18.54	0.38%	3,099
Feb 4, 2025	18.45	18.47	18.45	18.47	18.47	-1.55%	1,300
Feb 3, 2025	18.89	18.91	18.72	18.76	18.76	1.19%	23,000
Jan 31, 2025	18.64	18.66	18.54	18.54	18.54	-0.54%	800
Jan 30, 2025	18.56	18.74	18.56	18.64	18.64	0.27%	10,326
Jan 29, 2025	18.66	18.66	18.59	18.59	18.53	0.05%	1,131
Jan 28, 2025	18.62	18.62	18.55	18.58	18.52	-0.11%	3,139
Jan 27, 2025	18.59	18.60	18.57	18.60	18.54	0.87%	5,721
Jan 24, 2025	18.38	18.44	18.38	18.44	18.38	-0.05%	1,100
Jan 23, 2025	18.43	18.45	18.40	18.45	18.39	-0.16%	1,808
Jan 22, 2025	18.51	18.51	18.47	18.48	18.42	0.11%	910
Jan 21, 2025	18.50	18.50	18.44	18.46	18.40	0.27%	1,315
Jan 20, 2025	18.69	18.69	18.38	18.41	18.35	-0.75%	19,228
Jan 17, 2025	18.46	18.56	18.46	18.55	18.49	0.82%	3,849
Jan 16, 2025	18.42	18.42	18.40	18.40	18.34	0.44%	18,800
Jan 15, 2025	18.30	18.32	18.30	18.32	18.26	0.71%	516
Jan 14, 2025	18.25	18.25	18.18	18.19	18.13	-0.33%	3,337
Jan 13, 2025	18.30	18.30	18.25	18.25	18.19	-0.27%	4,731
Jan 10, 2025	18.28	18.32	18.28	18.30	18.24	-0.22%	830
Jan 9, 2025	18.34	18.34	18.34	18.34	18.28	-0.05%	500
Jan 8, 2025	18.37	18.37	18.35	18.35	18.29	0.44%	400
Jan 7, 2025	18.32	18.32	18.27	18.27	18.21	-0.33%	300
Jan 6, 2025	18.37	18.39	18.33	18.33	18.27	-0.81%	2,500
Jan 3, 2025	18.55	18.56	18.48	18.48	18.42	-0.05%	1,447
Jan 2, 2025	18.47	18.52	18.47	18.49	18.43	0.27%	13,700
Dec 31, 2024	18.50	18.50	18.44	18.44	18.38	-0.43%	600
Dec 30, 2024	18.52	18.53	18.52	18.52	18.52	-0.11%	2,300
Dec 27, 2024	18.57	18.57	18.54	18.54	18.48	0.49%	1,746
Dec 24, 2024	18.45	18.45	18.45	18.45	18.39	-0.32%	-
Dec 23, 2024	18.53	18.53	18.51	18.51	18.45	0.05%	500
Dec 20, 2024	18.52	18.52	18.50	18.50	18.44	0.43%	3,000
Dec 19, 2024	18.42	18.42	18.42	18.42	18.36	-0.97%	1,140
Dec 18, 2024	18.61	18.65	18.60	18.60	18.54	-0.05%	3,301
Dec 17, 2024	18.59	18.62	18.59	18.61	18.55	0.27%	4,600
Dec 16, 2024	18.53	18.56	18.52	18.56	18.50	0.32%	22,500
Dec 13, 2024	18.55	18.55	18.50	18.50	18.44	-0.27%	2,000
Dec 12, 2024	18.55	18.55	18.55	18.55	18.49	-	200
Dec 11, 2024	18.55	18.55	18.55	18.55	18.49	-	-
Dec 10, 2024	18.57	18.57	18.55	18.55	18.49	-0.05%	1,105
Dec 9, 2024	18.56	18.56	18.56	18.56	18.50	-	1,849
Dec 6, 2024	18.56	18.56	18.56	18.56	18.50	0.92%	200
Dec 5, 2024	18.39	18.39	18.39	18.39	18.33	-0.11%	1,221
Dec 4, 2024	18.41	18.41	18.41	18.41	18.35	0.05%	300
Dec 3, 2024	18.45	18.45	18.40	18.40	18.34	0.16%	725
Dec 2, 2024	18.41	18.43	18.37	18.37	18.31	0.44%	1,200
Nov 29, 2024	18.28	18.29	18.28	18.29	18.29	0.44%	1,425
Nov 28, 2024	18.19	18.22	18.19	18.21	18.21	-0.27%	1,900
Nov 27, 2024	18.27	18.28	18.23	18.26	18.26	-0.33%	4,114
Nov 26, 2024	18.31	18.32	18.30	18.32	18.26	0.38%	2,912
Nov 25, 2024	18.23	18.25	18.21	18.25	18.19	0.88%	2,700
Nov 22, 2024	18.09	18.11	18.09	18.09	18.03	0.11%	12,224
Nov 21, 2024	18.08	18.09	18.04	18.07	18.01	-0.22%	3,619
Nov 20, 2024	18.16	18.16	18.10	18.11	18.05	-	1,400
Nov 19, 2024	18.09	18.13	18.09	18.11	18.05	-0.22%	800
Nov 18, 2024	18.22	18.22	18.15	18.15	18.09	-0.38%	700
Nov 15, 2024	18.14	18.22	18.14	18.22	18.16	0.44%	1,500
Nov 14, 2024	18.14	18.14	18.12	18.14	18.08	0.22%	1,300
Nov 13, 2024	18.07	18.10	18.07	18.10	18.04	0.22%	1,730
Nov 12, 2024	18.11	18.11	18.06	18.06	18.00	-0.33%	3,200
Nov 11, 2024	18.24	18.24	18.12	18.12	18.06	-0.06%	3,624
Nov 8, 2024	18.13	18.13	18.13	18.13	18.07	0.72%	200
Nov 7, 2024	17.93	18.00	17.93	18.00	17.94	0.17%	1,400
Nov 6, 2024	17.95	17.97	17.95	17.97	17.91	0.39%	900
Nov 5, 2024	17.92	17.95	17.90	17.90	17.84	-0.39%	1,205
Nov 4, 2024	18.02	18.02	17.97	17.97	17.91	-0.11%	6,200
Nov 1, 2024	18.01	18.01	17.99	17.99	17.93	-0.11%	400
Oct 31, 2024	18.04	18.04	17.97	18.01	17.95	-0.06%	2,900
Oct 30, 2024	18.21	18.21	18.02	18.02	17.96	-0.61%	4,720
Oct 29, 2024	18.07	18.13	18.06	18.13	18.01	0.22%	9,900
Oct 28, 2024	18.11	18.12	18.09	18.09	17.97	-0.11%	5,500
Oct 25, 2024	18.12	18.14	18.11	18.11	17.99	0.11%	5,923
Oct 24, 2024	18.07	18.09	18.07	18.09	17.97	0.33%	203
Oct 23, 2024	18.03	18.03	18.02	18.03	17.91	-0.06%	8,100
Oct 22, 2024	18.14	18.14	18.04	18.04	17.92	-0.22%	5,237
Oct 21, 2024	18.15	18.17	18.08	18.08	17.96	-0.50%	8,000
Oct 18, 2024	18.25	18.25	18.17	18.17	18.05	-	500
Oct 17, 2024	18.18	18.19	18.15	18.17	18.05	-0.16%	17,210
Oct 16, 2024	18.22	18.24	18.20	18.20	18.08	-0.16%	12,830
Oct 15, 2024	18.18	18.24	18.18	18.23	18.11	0.55%	9,426
Oct 11, 2024	18.10	18.13	18.09	18.13	18.01	0.28%	3,516
Oct 10, 2024	18.09	18.11	18.07	18.08	17.96	0.28%	4,602
Oct 9, 2024	18.01	18.03	18.00	18.03	17.91	0.11%	4,000
Oct 8, 2024	17.95	18.01	17.95	18.01	17.89	0.39%	4,300
Oct 7, 2024	17.97	17.97	17.93	17.94	17.82	-0.06%	5,310
Oct 4, 2024	17.96	17.98	17.94	17.95	17.83	-0.44%	5,810
Oct 3, 2024	18.03	18.03	18.00	18.03	17.91	0.11%	4,601
Oct 2, 2024	17.96	18.03	17.96	18.01	17.89	-0.28%	4,642
Oct 1, 2024	18.08	18.08	18.03	18.06	17.94	0.22%	1,500
Sep 30, 2024	18.02	18.05	18.02	18.02	17.90	-0.28%	4,000
Sep 27, 2024	18.01	18.07	18.00	18.07	17.95	0.33%	800
Sep 26, 2024	18.02	18.02	17.97	18.01	17.83	-	6,800
Sep 25, 2024	18.00	18.02	18.00	18.01	17.83	-0.17%	5,400
Sep 24, 2024	18.04	18.05	18.03	18.04	17.86	-0.33%	4,440
Sep 23, 2024	18.08	18.10	18.06	18.10	17.92	-0.22%	3,000
Sep 20, 2024	18.14	18.14	18.14	18.14	17.96	-0.06%	400
Sep 19, 2024	18.19	18.19	18.14	18.15	17.97	-0.17%	3,200
Sep 18, 2024	18.17	18.22	18.17	18.18	18.00	-0.38%	27,010
Sep 17, 2024	18.28	18.28	18.23	18.25	18.07	0.11%	18,300
Sep 16, 2024	18.28	18.28	18.19	18.23	18.05	0.16%	2,700
Sep 13, 2024	18.09	18.21	18.09	18.20	18.02	0.44%	4,400