TSX:ZIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	42.65	42.65	42.41	42.41	42.41	-0.33%	301
Jun 3, 2025	42.30	42.55	42.30	42.55	42.55	1.04%	300
Jun 2, 2025	42.09	42.11	42.09	42.11	42.11	-0.05%	300
May 30, 2025	42.13	42.13	42.13	42.13	42.13	0.17%	200
May 29, 2025	42.06	42.06	42.06	42.06	42.06	0.17%	-
May 28, 2025	41.99	41.99	41.99	41.99	41.99	0.24%	61
May 27, 2025	41.87	41.89	41.87	41.89	41.89	1.63%	400
May 26, 2025	41.22	41.22	41.22	41.22	41.22	-0.12%	-
May 23, 2025	41.27	41.27	41.27	41.27	41.27	-0.02%	-
May 22, 2025	40.99	41.28	40.99	41.28	41.28	-	1,139
May 21, 2025	41.28	41.33	41.14	41.28	41.28	-1.27%	1,201
May 20, 2025	42.01	42.01	41.78	41.81	41.81	0.46%	1,800
May 16, 2025	41.62	41.62	41.62	41.62	41.62	0.87%	-
May 15, 2025	41.26	41.26	41.26	41.26	41.26	0.19%	-
May 14, 2025	41.20	41.20	41.18	41.18	41.18	-0.05%	1,000
May 13, 2025	41.15	41.25	41.15	41.20	41.20	1.33%	1,117
May 12, 2025	40.52	40.66	40.48	40.66	40.66	3.30%	1,115
May 9, 2025	39.36	39.36	39.36	39.36	39.36	-0.30%	-
May 8, 2025	38.77	39.48	38.77	39.48	39.48	3.73%	700
May 7, 2025	37.91	38.06	37.91	38.06	38.06	0.03%	4,826
May 6, 2025	38.05	38.05	38.05	38.05	38.05	-0.42%	-
May 5, 2025	38.21	38.21	38.21	38.21	38.21	0.16%	100
May 2, 2025	38.00	38.15	38.00	38.15	38.15	1.95%	541
May 1, 2025	37.42	37.42	37.42	37.42	37.42	-0.08%	-
Apr 30, 2025	37.45	37.45	37.45	37.45	37.45	0.59%	-
Apr 29, 2025	37.23	37.23	37.23	37.23	37.23	0.35%	-
Apr 28, 2025	37.10	37.10	37.10	37.10	37.10	-0.99%	2,901
Apr 25, 2025	37.47	37.47	37.47	37.47	37.47	0.97%	-
Apr 24, 2025	36.86	37.11	36.86	37.11	37.11	2.34%	800
Apr 23, 2025	36.26	36.26	36.26	36.26	36.26	-0.25%	-
Apr 22, 2025	36.35	36.35	36.35	36.35	36.35	0.03%	101
Apr 21, 2025	36.34	36.34	36.34	36.34	36.34	0.17%	200
Apr 17, 2025	36.28	36.28	36.28	36.28	36.28	-0.77%	-
Apr 16, 2025	36.56	36.56	36.56	36.56	36.56	-0.11%	-
Apr 15, 2025	36.60	36.60	36.60	36.60	36.60	0.69%	600
Apr 14, 2025	36.35	36.35	36.35	36.35	36.35	1.76%	229
Apr 11, 2025	35.72	35.72	35.72	35.72	35.72	-3.69%	742
Apr 10, 2025	37.09	37.09	37.09	37.09	37.09	7.82%	-
Apr 9, 2025	34.54	34.57	34.40	34.40	34.40	-0.06%	500
Apr 8, 2025	35.74	35.74	34.42	34.42	34.42	-1.71%	1,900
Apr 7, 2025	34.35	35.07	34.35	35.02	35.02	-1.74%	1,400
Apr 4, 2025	36.77	36.77	35.64	35.64	35.64	-4.96%	809
Apr 3, 2025	37.70	37.70	37.50	37.50	37.50	-2.17%	800
Apr 2, 2025	38.33	38.33	38.33	38.33	38.33	0.71%	-
Apr 1, 2025	38.06	38.06	38.06	38.06	38.06	-0.16%	-
Mar 31, 2025	37.94	38.12	37.94	38.12	38.12	0.45%	808
Mar 28, 2025	38.04	38.04	37.95	37.95	37.95	-3.11%	702
Mar 27, 2025	39.17	39.17	39.17	39.17	39.02	-0.73%	-
Mar 26, 2025	39.46	39.46	39.46	39.46	39.31	0.10%	200
Mar 25, 2025	39.74	39.74	39.42	39.42	39.27	1.23%	1,245