TSX:ZVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	39.77	39.77	39.67	39.67	-	-0.15%	1,240
Feb 11, 2026	39.60	39.73	39.56	39.73	39.73	0.18%	1,240
Feb 10, 2026	39.59	39.66	39.59	39.66	39.66	0.66%	637
Feb 9, 2026	39.05	39.43	39.05	39.40	39.40	0.90%	1,148
Feb 6, 2026	38.94	39.07	38.94	39.05	39.05	1.30%	401
Feb 5, 2026	38.67	38.72	38.55	38.55	38.55	-1.00%	936
Feb 4, 2026	39.04	39.04	38.80	38.94	38.94	0.93%	735
Feb 3, 2026	38.84	38.91	38.58	38.58	38.58	0.36%	1,456
Feb 2, 2026	38.13	38.44	38.13	38.44	38.44	0.97%	2,841
Jan 30, 2026	38.67	38.67	38.00	38.07	38.07	-2.53%	4,489
Jan 29, 2026	39.32	39.32	38.88	39.06	39.06	0.26%	1,035
Jan 28, 2026	39.27	39.27	38.96	38.96	38.96	-0.64%	1,554
Jan 27, 2026	39.28	39.30	39.21	39.21	39.21	-0.05%	1,676
Jan 26, 2026	39.47	39.47	39.22	39.23	39.23	0.26%	2,463
Jan 23, 2026	39.15	39.15	39.12	39.13	39.13	0.41%	313
Jan 22, 2026	39.32	39.32	38.97	38.97	38.97	-0.56%	2,759
Jan 21, 2026	39.06	39.19	39.03	39.19	39.19	1.21%	1,065
Jan 20, 2026	39.00	39.08	38.72	38.72	38.72	-1.15%	1,048
Jan 16, 2026	39.23	39.25	39.14	39.17	39.17	-0.25%	1,740
Jan 15, 2026	39.31	39.31	39.27	39.27	39.27	0.13%	211
Jan 14, 2026	39.11	39.29	39.01	39.22	39.22	0.90%	700
Jan 13, 2026	38.95	38.97	38.84	38.87	38.87	0.18%	560
Jan 12, 2026	38.62	38.80	38.62	38.80	38.80	0.62%	886
Jan 9, 2026	38.61	38.61	38.55	38.56	38.56	0.78%	405
Jan 8, 2026	38.01	38.26	38.01	38.26	38.26	0.87%	894
Jan 7, 2026	37.82	37.94	37.82	37.93	37.93	-0.86%	815
Jan 6, 2026	38.10	38.26	38.10	38.26	38.26	0.47%	1,924
Jan 5, 2026	38.13	38.15	38.02	38.08	38.08	0.71%	1,022
Jan 2, 2026	37.77	37.81	37.71	37.81	37.81	0.35%	1,729
Dec 31, 2025	37.68	37.68	37.68	37.68	37.68	-0.32%	838
Dec 30, 2025	37.80	37.80	37.80	37.80	37.80	-0.42%	100
Dec 29, 2025	37.96	37.96	37.96	37.96	37.75	-	101
Dec 23, 2025	37.92	37.96	37.92	37.96	37.75	0.13%	869
Dec 22, 2025	37.90	37.92	37.88	37.91	37.70	0.66%	5,685
Dec 19, 2025	37.69	37.78	37.64	37.66	37.45	0.45%	3,420
Dec 18, 2025	37.53	37.56	37.37	37.49	37.28	0.40%	2,375
Dec 17, 2025	37.17	37.34	37.17	37.34	37.13	0.08%	405
Dec 16, 2025	37.46	37.46	37.23	37.31	37.10	-0.61%	4,720
Dec 15, 2025	37.47	37.54	37.45	37.54	37.33	0.16%	510
Dec 12, 2025	37.35	37.48	37.35	37.48	37.27	-0.40%	317
Dec 11, 2025	37.35	37.70	37.35	37.63	37.42	1.13%	450
Dec 10, 2025	37.19	37.25	37.19	37.21	37.00	0.08%	1,176
Dec 9, 2025	37.26	37.26	37.18	37.18	36.97	-0.59%	201
Dec 5, 2025	37.40	37.40	37.40	37.40	37.19	-	100
Dec 4, 2025	37.40	37.40	37.40	37.40	37.19	0.86%	144
Dec 3, 2025	36.90	37.09	36.90	37.08	36.87	0.54%	770
Dec 2, 2025	37.20	37.20	36.87	36.88	36.68	-0.57%	3,000
Dec 1, 2025	37.15	37.20	37.09	37.09	36.88	-0.08%	642
Nov 28, 2025	37.01	37.12	37.01	37.12	36.91	0.65%	2,511
Nov 26, 2025	36.86	36.88	36.86	36.88	36.68	0.55%	801