TSX:ZIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	57.69	58.50	57.69	58.50	58.50	1.92%	528
May 13, 2026	57.57	57.57	57.40	57.40	57.40	-0.30%	517
May 12, 2026	57.55	57.60	57.55	57.57	57.57	0.19%	811
May 11, 2026	57.46	57.46	57.46	57.46	57.46	-0.64%	500
May 8, 2026	58.00	58.00	57.83	57.83	57.83	-1.48%	900
May 7, 2026	58.70	58.70	58.70	58.70	58.70	1.43%	30
May 6, 2026	57.87	57.87	57.87	57.87	57.87	0.12%	202
May 5, 2026	57.80	57.80	57.80	57.80	57.80	0.31%	202
May 4, 2026	57.62	57.62	57.62	57.62	57.62	0.16%	1,321
May 1, 2026	57.80	57.80	57.53	57.53	57.53	2.08%	1,321
Apr 30, 2026	56.36	56.36	56.36	56.36	56.36	-	-
Apr 29, 2026	56.36	56.36	56.36	56.36	56.36	-0.62%	131
Apr 28, 2026	56.67	56.71	56.67	56.71	56.71	0.07%	1,300
Apr 27, 2026	56.74	57.00	56.67	56.67	56.67	0.53%	546
Apr 24, 2026	56.37	56.37	56.37	56.37	56.37	-0.21%	230
Apr 23, 2026	56.55	56.55	56.38	56.49	56.49	1.66%	540
Apr 22, 2026	55.65	55.65	55.57	55.57	55.57	0.25%	300
Apr 21, 2026	55.72	55.72	55.43	55.43	55.43	-0.47%	3,028
Apr 20, 2026	54.90	55.69	54.90	55.69	55.69	0.71%	900
Apr 17, 2026	55.30	55.30	55.30	55.30	55.30	1.58%	306
Apr 16, 2026	54.54	54.54	54.44	54.44	54.44	-0.93%	600
Apr 15, 2026	55.54	55.70	54.95	54.95	54.95	-1.82%	1,100
Apr 14, 2026	56.02	56.02	55.97	55.97	55.97	0.58%	1,101
Apr 13, 2026	55.20	55.70	55.20	55.65	55.65	0.61%	1,100
Apr 10, 2026	55.31	55.31	55.31	55.31	55.31	0.18%	600
Apr 9, 2026	54.45	55.21	54.45	55.21	55.21	1.21%	2,337
Apr 8, 2026	54.64	54.95	54.47	54.55	54.55	0.93%	1,215
Apr 7, 2026	54.05	54.05	54.05	54.05	54.05	-0.13%	-
Apr 6, 2026	53.50	54.12	53.50	54.12	54.12	1.18%	1,134
Apr 2, 2026	52.67	53.85	52.67	53.49	53.49	-0.39%	39,138
Apr 1, 2026	53.64	53.70	53.64	53.70	53.70	1.51%	529
Mar 31, 2026	52.25	52.90	52.23	52.90	52.90	1.89%	1,000
Mar 30, 2026	52.69	52.69	51.92	51.92	51.92	-2.04%	800
Mar 27, 2026	53.00	53.00	53.00	53.00	52.88	-	81
Mar 26, 2026	53.00	53.00	53.00	53.00	52.88	-0.80%	200
Mar 25, 2026	53.47	53.47	53.32	53.43	53.30	2.73%	901
Mar 24, 2026	52.01	52.01	52.01	52.01	51.89	-1.10%	116
Mar 23, 2026	52.59	52.59	52.59	52.59	52.47	1.60%	1,300
Mar 20, 2026	51.76	51.76	51.76	51.76	51.64	0.43%	315
Mar 19, 2026	51.54	51.54	51.54	51.54	51.42	-2.52%	200
Mar 18, 2026	52.87	52.87	52.87	52.87	52.75	-	210
Mar 17, 2026	52.65	52.87	52.65	52.87	52.75	1.50%	544
Mar 16, 2026	52.10	52.10	52.09	52.09	51.97	1.34%	704
Mar 13, 2026	51.40	51.40	51.40	51.40	51.28	-1.15%	200
Mar 12, 2026	52.31	52.31	52.00	52.00	51.88	-1.22%	900
Mar 11, 2026	52.64	52.98	52.53	52.64	52.52	-0.30%	1,000
Mar 10, 2026	52.60	52.80	52.60	52.80	52.68	0.34%	301
Mar 9, 2026	51.50	52.62	51.38	52.62	52.50	-1.28%	6,344
Mar 6, 2026	53.30	53.30	53.30	53.30	53.18	-0.87%	700
Mar 5, 2026	54.48	54.48	53.60	53.77	53.64	-1.34%	1,522