TSX:ZIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	17.91	17.91	17.91	17.91	-	0.39%	-
Sep 3, 2026	17.88	17.88	17.84	17.84	17.84	-0.22%	819
Sep 2, 2026	17.96	17.96	17.88	17.88	17.88	-0.28%	5,918
Sep 1, 2026	18.00	18.00	17.93	17.93	17.93	-0.17%	1,803
Aug 31, 2026	17.95	17.96	17.95	17.96	17.96	-0.44%	2,985
Aug 28, 2026	18.05	18.07	18.04	18.04	18.04	-0.05%	2,502
Aug 27, 2026	18.13	18.13	18.12	18.12	18.05	-0.06%	4,823
Aug 26, 2026	18.13	18.13	18.11	18.13	18.06	0.22%	29,565
Aug 25, 2026	18.09	18.09	18.07	18.09	18.02	0.28%	44,790
Aug 24, 2026	18.00	18.06	18.00	18.04	17.97	0.67%	67,341
Aug 21, 2026	17.90	17.92	17.89	17.92	17.85	-0.33%	1,077
Aug 20, 2026	17.99	17.99	17.96	17.98	17.91	-0.39%	9,285
Aug 19, 2026	18.11	18.11	18.05	18.05	17.98	-0.28%	12,413
Aug 18, 2026	18.09	18.10	18.09	18.10	18.03	0.17%	1,211
Aug 17, 2026	18.06	18.07	18.06	18.07	18.00	-0.61%	4,992
Aug 14, 2026	18.18	18.18	18.18	18.18	18.11	-	261
Aug 12, 2026	18.15	18.19	18.15	18.18	18.11	0.28%	5,355
Aug 11, 2026	18.16	18.16	18.12	18.13	18.06	-0.22%	1,879
Aug 10, 2026	18.17	18.17	18.17	18.17	18.10	-0.27%	232
Aug 7, 2026	18.22	18.22	18.22	18.22	18.15	-0.44%	611
Aug 6, 2026	18.32	18.33	18.30	18.30	18.23	-0.27%	1,720
Aug 5, 2026	18.35	18.35	18.35	18.35	18.28	-0.22%	905
Aug 4, 2026	18.31	18.39	18.31	18.39	18.32	1.10%	13,756
Jul 31, 2026	18.20	18.20	18.19	18.19	18.12	-0.65%	400
Jul 29, 2026	18.41	18.41	18.38	18.38	18.24	-0.43%	289
Jul 28, 2026	18.43	18.46	18.43	18.46	18.32	0.16%	4,850
Jul 27, 2026	18.43	18.43	18.43	18.43	18.29	0.33%	310
Jul 24, 2026	18.33	18.37	18.33	18.37	18.23	0.11%	1,481
Jul 23, 2026	18.34	18.35	18.34	18.35	18.21	-0.27%	1,025
Jul 22, 2026	18.40	18.42	18.40	18.40	18.26	-0.33%	10,132
Jul 21, 2026	18.45	18.47	18.44	18.46	18.32	0.05%	3,731
Jul 20, 2026	18.42	18.48	18.42	18.45	18.31	0.11%	4,873
Jul 17, 2026	18.53	18.53	18.43	18.43	18.29	0.05%	1,045
Jul 16, 2026	18.42	18.42	18.42	18.42	18.28	-0.22%	716
Jul 15, 2026	18.46	18.46	18.46	18.46	18.32	0.05%	6,040
Jul 14, 2026	18.47	18.47	18.43	18.45	18.31	-0.54%	17,916
Jul 13, 2026	18.57	18.57	18.54	18.55	18.41	-0.32%	6,607
Jul 10, 2026	18.61	18.61	18.61	18.61	18.47	-0.27%	2,503
Jul 9, 2026	18.60	18.66	18.60	18.66	18.52	0.21%	11,000
Jul 8, 2026	18.62	18.62	18.60	18.62	18.48	-0.53%	1,353
Jul 7, 2026	18.72	18.72	18.72	18.72	18.57	-0.32%	276
Jul 6, 2026	18.81	18.82	18.78	18.78	18.63	-0.27%	4,789
Jul 3, 2026	18.82	18.87	18.82	18.83	18.68	0.37%	10,801
Jul 2, 2026	18.81	18.81	18.76	18.76	18.61	-0.42%	2,901
Jun 30, 2026	18.85	18.85	18.84	18.84	18.69	-0.21%	959
Jun 29, 2026	18.88	18.88	18.88	18.88	18.73	0.32%	203
Jun 26, 2026	18.89	18.89	18.89	18.89	18.67	-0.05%	3,225
Jun 25, 2026	18.90	18.90	18.90	18.90	18.68	-0.21%	1,925
Jun 24, 2026	18.79	18.94	18.79	18.94	18.72	0.80%	5,607
Jun 23, 2026	18.76	18.79	18.76	18.79	18.57	0.37%	1,258