TSX:ZIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	18.26	18.26	18.26	18.26	18.26	0.27%	1,500
May 22, 2026	18.21	18.23	18.21	18.21	18.21	0.28%	1,027
May 21, 2026	18.13	18.16	18.11	18.16	18.16	0.61%	3,342
May 20, 2026	18.05	18.05	18.05	18.05	18.05	0.22%	1,357
May 19, 2026	18.05	18.05	18.00	18.01	18.01	-0.61%	4,578
May 15, 2026	18.11	18.12	18.11	18.12	18.12	-0.44%	212
May 14, 2026	18.22	18.22	18.20	18.20	18.20	0.22%	790
May 13, 2026	18.13	18.16	18.13	18.16	18.16	0.22%	470
May 12, 2026	18.15	18.15	18.12	18.12	18.12	-0.44%	339
May 8, 2026	18.20	18.20	18.20	18.20	18.20	0.66%	100
May 7, 2026	18.09	18.15	18.08	18.08	18.08	0.11%	1,354
May 5, 2026	18.08	18.08	18.04	18.06	18.06	0.33%	8,038
May 4, 2026	18.06	18.06	17.96	18.00	18.00	-0.22%	2,194
May 1, 2026	18.00	18.04	17.95	18.04	18.04	0.17%	3,312
Apr 30, 2026	18.06	18.06	18.01	18.01	18.01	-0.50%	859
Apr 29, 2026	18.15	18.15	18.10	18.10	18.10	-0.23%	2,142
Apr 28, 2026	18.15	18.23	18.15	18.21	18.14	0.28%	2,125
Apr 27, 2026	18.25	18.25	18.16	18.16	18.09	-0.77%	2,166
Apr 24, 2026	18.27	18.30	18.27	18.30	18.23	-	880
Apr 23, 2026	18.30	18.31	18.30	18.30	18.23	-	4,270
Apr 22, 2026	18.28	18.30	18.28	18.30	18.23	-0.05%	2,416
Apr 20, 2026	18.32	18.32	18.30	18.31	18.24	0.11%	4,370
Apr 16, 2026	18.37	18.37	18.29	18.29	18.22	-0.65%	3,712
Apr 15, 2026	18.42	18.42	18.41	18.41	18.34	-0.11%	421
Apr 14, 2026	18.40	18.43	18.40	18.43	18.36	0.11%	2,150
Apr 13, 2026	18.41	18.41	18.41	18.41	18.34	-0.16%	194
Apr 10, 2026	18.40	18.45	18.40	18.44	18.37	-	5,006
Apr 9, 2026	18.42	18.44	18.40	18.44	18.37	-0.19%	779
Apr 8, 2026	18.48	18.48	18.48	18.48	18.41	0.08%	259
Apr 7, 2026	18.46	18.46	18.46	18.46	18.39	-0.05%	141
Apr 6, 2026	18.51	18.51	18.47	18.47	18.40	-0.05%	2,859
Apr 2, 2026	18.50	18.50	18.48	18.48	18.41	0.43%	582
Apr 1, 2026	18.41	18.41	18.40	18.40	18.33	-0.27%	2,159
Mar 31, 2026	18.42	18.45	18.42	18.45	18.38	0.60%	1,018
Mar 30, 2026	18.36	18.36	18.34	18.34	18.27	0.81%	3,104
Mar 27, 2026	18.28	18.28	18.26	18.26	18.12	-0.16%	3,657
Mar 26, 2026	18.19	18.31	18.19	18.29	18.15	-0.16%	2,022
Mar 25, 2026	18.39	18.39	18.32	18.32	18.18	0.49%	5,860
Mar 24, 2026	18.21	18.23	18.15	18.23	18.09	-	8,040
Mar 23, 2026	18.30	18.30	18.15	18.23	18.09	0.83%	12,675
Mar 20, 2026	18.13	18.13	18.08	18.08	17.95	-0.99%	3,947
Mar 19, 2026	18.22	18.26	18.22	18.26	18.12	0.05%	5,539
Mar 18, 2026	18.32	18.32	18.24	18.25	18.11	-0.27%	1,629
Mar 17, 2026	18.22	18.30	18.22	18.30	18.16	0.66%	2,548
Mar 16, 2026	18.17	18.18	18.17	18.18	18.04	-	744
Mar 13, 2026	18.22	18.22	18.18	18.18	18.04	0.55%	927
Mar 12, 2026	18.12	18.12	18.08	18.08	17.95	-0.39%	1,489
Mar 11, 2026	18.17	18.18	18.15	18.15	18.01	-0.66%	2,096
Mar 10, 2026	18.25	18.28	18.25	18.27	18.13	0.11%	1,512
Mar 9, 2026	18.22	18.25	18.21	18.25	18.11	0.05%	1,009