TSX:ZIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	54.35	54.35	52.70	52.70	52.70	-2.86%	1,195
Feb 11, 2026	54.25	54.25	54.25	54.25	54.25	-0.35%	332
Feb 10, 2026	54.60	54.60	54.44	54.44	54.44	0.26%	440
Feb 9, 2026	54.00	54.30	53.85	54.30	54.30	0.56%	879
Feb 6, 2026	54.00	54.00	54.00	54.00	54.00	1.79%	612
Feb 5, 2026	53.00	53.05	53.00	53.05	53.05	-1.04%	216
Feb 4, 2026	53.26	53.61	53.05	53.61	53.61	0.66%	3,139
Feb 3, 2026	52.25	53.30	52.25	53.26	53.26	1.39%	23,583
Feb 2, 2026	51.61	52.54	51.61	52.53	52.53	1.27%	819
Jan 30, 2026	51.83	51.87	51.73	51.87	51.87	-0.99%	708
Jan 29, 2026	52.25	52.42	52.25	52.39	52.39	-0.15%	1,884
Jan 28, 2026	52.30	52.47	52.27	52.47	52.47	0.44%	551
Jan 27, 2026	52.24	52.24	52.24	52.24	52.24	0.25%	265
Jan 26, 2026	52.44	52.44	52.11	52.11	52.11	-1.31%	1,875
Jan 23, 2026	52.93	52.93	52.80	52.80	52.80	-0.32%	711
Jan 22, 2026	52.93	52.97	52.93	52.97	52.97	1.34%	422
Jan 21, 2026	52.27	52.27	52.27	52.27	52.27	0.81%	422
Jan 20, 2026	52.00	52.00	51.79	51.85	51.85	-1.63%	1,684
Jan 19, 2026	52.52	52.71	52.31	52.71	52.71	-0.13%	601
Jan 16, 2026	52.68	52.78	52.50	52.78	52.78	0.51%	1,003
Jan 15, 2026	51.97	52.51	51.97	52.51	52.51	1.39%	1,143
Jan 14, 2026	51.53	51.84	51.53	51.79	51.79	0.33%	1,177
Jan 13, 2026	51.38	51.66	51.38	51.62	51.62	0.33%	1,386
Jan 12, 2026	50.91	51.45	50.84	51.45	51.45	1.24%	1,232
Jan 9, 2026	50.45	50.82	50.45	50.82	50.82	1.24%	470
Jan 8, 2026	49.82	50.20	49.82	50.20	50.20	0.74%	975
Jan 7, 2026	50.20	50.20	49.80	49.83	49.83	-1.15%	1,135
Jan 6, 2026	50.33	50.52	50.33	50.41	50.41	0.28%	1,404
Jan 5, 2026	50.42	50.52	50.14	50.27	50.27	0.76%	4,024
Jan 2, 2026	49.74	49.89	49.74	49.89	49.89	1.34%	533
Dec 31, 2025	49.30	49.30	49.23	49.23	49.23	-1.05%	275
Dec 30, 2025	49.90	49.90	49.75	49.75	49.75	-0.42%	315
Dec 29, 2025	49.61	49.96	49.61	49.96	49.81	0.26%	870
Dec 24, 2025	49.83	49.83	49.83	49.83	49.68	0.12%	247
Dec 23, 2025	49.66	49.77	49.66	49.77	49.62	-0.52%	2,068
Dec 22, 2025	50.03	50.03	50.03	50.03	49.88	1.09%	123
Dec 19, 2025	49.49	49.49	49.49	49.49	49.34	0.47%	144
Dec 18, 2025	49.17	49.46	49.17	49.26	49.11	0.84%	1,361
Dec 17, 2025	49.47	49.54	48.85	48.85	48.70	-1.05%	802
Dec 16, 2025	49.36	49.37	49.32	49.37	49.22	0.37%	574
Dec 15, 2025	49.22	49.31	49.19	49.19	49.04	-0.36%	521
Dec 12, 2025	49.25	49.47	49.25	49.37	49.22	0.90%	7,516
Dec 10, 2025	49.00	49.00	48.66	48.93	48.78	-0.26%	4,406
Dec 9, 2025	48.98	49.16	48.98	49.06	48.91	0.62%	621
Dec 8, 2025	48.76	48.76	48.76	48.76	48.61	0.25%	242
Dec 5, 2025	48.78	48.78	48.64	48.64	48.49	-0.21%	1,110
Dec 4, 2025	48.59	48.85	48.59	48.74	48.59	1.54%	1,100
Dec 3, 2025	48.00	48.00	48.00	48.00	47.86	0.42%	245
Dec 2, 2025	47.81	47.81	47.72	47.80	47.66	-0.17%	1,145
Dec 1, 2025	47.89	47.93	47.87	47.88	47.74	-0.46%	2,249