TSX:ZIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	18.06	18.07	18.06	18.07	18.07	-0.61%	4,992
Aug 14, 2026	18.18	18.18	18.18	18.18	18.18	-	261
Aug 12, 2026	18.15	18.19	18.15	18.18	18.18	0.28%	5,355
Aug 11, 2026	18.16	18.16	18.12	18.13	18.13	-0.22%	1,879
Aug 10, 2026	18.17	18.17	18.17	18.17	18.17	-0.27%	232
Aug 7, 2026	18.22	18.22	18.22	18.22	18.22	-0.44%	611
Aug 6, 2026	18.32	18.33	18.30	18.30	18.30	-0.27%	1,720
Aug 5, 2026	18.35	18.35	18.35	18.35	18.35	-0.22%	905
Aug 4, 2026	18.31	18.39	18.31	18.39	18.39	1.10%	13,756
Jul 31, 2026	18.20	18.20	18.19	18.19	18.19	-0.65%	400
Jul 29, 2026	18.41	18.41	18.38	18.38	18.31	-0.43%	289
Jul 28, 2026	18.43	18.46	18.43	18.46	18.39	0.16%	4,850
Jul 27, 2026	18.43	18.43	18.43	18.43	18.36	0.33%	310
Jul 24, 2026	18.33	18.37	18.33	18.37	18.30	0.11%	1,481
Jul 23, 2026	18.34	18.35	18.34	18.35	18.28	-0.27%	1,025
Jul 22, 2026	18.40	18.42	18.40	18.40	18.33	-0.33%	10,132
Jul 21, 2026	18.45	18.47	18.44	18.46	18.39	0.05%	3,731
Jul 20, 2026	18.42	18.48	18.42	18.45	18.38	0.11%	4,873
Jul 17, 2026	18.53	18.53	18.43	18.43	18.36	0.05%	1,045
Jul 16, 2026	18.42	18.42	18.42	18.42	18.35	-0.22%	716
Jul 15, 2026	18.46	18.46	18.46	18.46	18.39	0.05%	6,040
Jul 14, 2026	18.47	18.47	18.43	18.45	18.38	-0.54%	17,916
Jul 13, 2026	18.57	18.57	18.54	18.55	18.48	-0.32%	6,607
Jul 10, 2026	18.61	18.61	18.61	18.61	18.54	-0.27%	2,503
Jul 9, 2026	18.60	18.66	18.60	18.66	18.59	0.21%	11,000
Jul 8, 2026	18.62	18.62	18.60	18.62	18.55	-0.53%	1,353
Jul 7, 2026	18.72	18.72	18.72	18.72	18.65	-0.32%	276
Jul 6, 2026	18.81	18.82	18.78	18.78	18.71	-0.27%	4,789
Jul 3, 2026	18.82	18.87	18.82	18.83	18.76	0.37%	10,801
Jul 2, 2026	18.81	18.81	18.76	18.76	18.69	-0.42%	2,901
Jun 30, 2026	18.85	18.85	18.84	18.84	18.77	-0.21%	959
Jun 29, 2026	18.88	18.88	18.88	18.88	18.81	0.32%	203
Jun 26, 2026	18.89	18.89	18.89	18.89	18.75	-0.05%	3,225
Jun 25, 2026	18.90	18.90	18.90	18.90	18.76	-0.21%	1,925
Jun 24, 2026	18.79	18.94	18.79	18.94	18.80	0.80%	5,607
Jun 23, 2026	18.76	18.79	18.76	18.79	18.65	0.37%	1,258
Jun 22, 2026	18.58	18.72	18.58	18.72	18.58	-	806
Jun 18, 2026	18.59	18.72	18.59	18.72	18.58	0.43%	1,325
Jun 17, 2026	18.57	18.64	18.57	18.64	18.50	0.38%	14,926
Jun 16, 2026	18.54	18.57	18.54	18.57	18.43	0.27%	4,941
Jun 15, 2026	18.54	18.55	18.52	18.52	18.38	0.05%	5,562
Jun 12, 2026	18.51	18.51	18.51	18.51	18.37	0.05%	938
Jun 11, 2026	18.56	18.56	18.47	18.50	18.36	0.87%	3,651
Jun 10, 2026	18.37	18.38	18.32	18.34	18.20	-0.33%	5,264
Jun 9, 2026	18.44	18.44	18.40	18.40	18.26	0.11%	635
Jun 8, 2026	18.37	18.38	18.37	18.38	18.24	0.05%	931
Jun 5, 2026	18.33	18.37	18.32	18.37	18.23	-0.11%	3,205
Jun 4, 2026	18.45	18.45	18.39	18.39	18.25	0.22%	628
Jun 3, 2026	18.36	18.36	18.35	18.35	18.21	-0.11%	787
Jun 2, 2026	18.33	18.37	18.33	18.37	18.23	0.22%	1,473