TSX:ZIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	46.01	46.01	46.01	46.01	46.05	2.82%	140
Jul 2, 2025	44.75	44.75	44.75	44.75	44.75	0.61%	24
Jun 30, 2025	44.48	44.48	44.48	44.48	44.48	0.43%	140
Jun 27, 2025	44.29	44.29	44.29	44.29	44.29	0.29%	-
Jun 26, 2025	44.16	44.16	44.16	44.16	44.01	0.59%	145
Jun 25, 2025	43.99	43.99	43.90	43.90	43.75	-0.27%	200
Jun 24, 2025	44.02	44.02	44.02	44.02	43.87	0.66%	101
Jun 23, 2025	43.79	43.79	43.73	43.73	43.58	0.88%	823
Jun 20, 2025	43.73	43.73	43.35	43.35	43.20	-0.37%	2,116
Jun 19, 2025	43.09	43.51	43.09	43.51	43.36	0.09%	340
Jun 18, 2025	43.47	43.58	43.47	43.47	43.32	-0.18%	441
Jun 17, 2025	43.55	43.55	43.55	43.55	43.40	0.90%	-
Jun 16, 2025	43.16	43.16	43.16	43.16	43.01	-0.12%	-
Jun 13, 2025	43.27	43.40	43.21	43.21	43.06	-0.58%	625
Jun 12, 2025	43.46	43.46	43.46	43.46	43.31	-0.18%	100
Jun 11, 2025	43.56	43.56	43.54	43.54	43.39	0.79%	2,200
Jun 10, 2025	43.16	43.29	43.06	43.20	43.05	0.23%	1,300
Jun 9, 2025	43.00	43.10	43.00	43.10	42.95	1.39%	1,120
Jun 6, 2025	42.51	42.51	42.51	42.51	42.37	0.14%	-
Jun 5, 2025	42.45	42.45	42.45	42.45	42.31	0.09%	-
Jun 4, 2025	42.65	42.65	42.41	42.41	42.27	-0.33%	301
Jun 3, 2025	42.30	42.55	42.30	42.55	42.41	1.04%	300
Jun 2, 2025	42.09	42.11	42.09	42.11	41.97	-0.05%	300
May 30, 2025	42.13	42.13	42.13	42.13	41.99	0.17%	200
May 29, 2025	42.06	42.06	42.06	42.06	41.92	0.17%	-
May 28, 2025	41.99	41.99	41.99	41.99	41.85	0.24%	-
May 27, 2025	41.87	41.89	41.87	41.89	41.75	1.63%	400
May 26, 2025	41.22	41.22	41.22	41.22	41.08	-0.12%	-
May 23, 2025	41.27	41.27	41.27	41.27	41.13	-0.02%	-
May 22, 2025	40.99	41.28	40.99	41.28	41.14	-	1,139
May 21, 2025	41.28	41.33	41.14	41.28	41.14	-1.27%	1,201
May 20, 2025	42.01	42.01	41.78	41.81	41.67	0.46%	1,800
May 16, 2025	41.62	41.62	41.62	41.62	41.48	0.87%	-
May 15, 2025	41.26	41.26	41.26	41.26	41.12	0.19%	-
May 14, 2025	41.20	41.20	41.18	41.18	41.04	-0.05%	1,000
May 13, 2025	41.15	41.25	41.15	41.20	41.06	1.33%	1,117
May 12, 2025	40.52	40.66	40.48	40.66	40.52	3.30%	1,115
May 9, 2025	39.36	39.36	39.36	39.36	39.23	-0.30%	-
May 8, 2025	38.77	39.48	38.77	39.48	39.35	3.73%	700
May 7, 2025	37.91	38.06	37.91	38.06	37.93	0.03%	4,826
May 6, 2025	38.05	38.05	38.05	38.05	37.92	-0.42%	-
May 5, 2025	38.21	38.21	38.21	38.21	38.08	0.16%	100
May 2, 2025	38.00	38.15	38.00	38.15	38.02	1.95%	541
May 1, 2025	37.42	37.42	37.42	37.42	37.29	-0.08%	-
Apr 30, 2025	37.45	37.45	37.45	37.45	37.32	0.59%	-
Apr 29, 2025	37.23	37.23	37.23	37.23	37.10	0.35%	-
Apr 28, 2025	37.10	37.10	37.10	37.10	36.97	-0.99%	2,901
Apr 25, 2025	37.47	37.47	37.47	37.47	37.34	0.97%	-
Apr 24, 2025	36.86	37.11	36.86	37.11	36.98	2.34%	800
Apr 23, 2025	36.26	36.26	36.26	36.26	36.14	-0.25%	-