TSX:ZVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	31.93	31.93	31.44	31.44	31.44	0.45%	3,696
Jun 13, 2025	31.34	31.34	31.26	31.30	31.30	0.51%	540
Jun 12, 2025	31.14	31.14	31.14	31.14	31.14	0.13%	-
Jun 11, 2025	31.08	31.10	31.08	31.10	31.10	0.06%	300
Jun 10, 2025	31.04	31.08	31.04	31.08	31.08	0.36%	210
Jun 9, 2025	30.95	30.97	30.95	30.97	30.97	0.29%	1,145
Jun 6, 2025	30.88	30.88	30.88	30.88	30.88	0.36%	300
Jun 5, 2025	30.74	30.87	30.74	30.77	30.77	0.07%	500
Jun 4, 2025	30.81	30.81	30.75	30.75	30.75	-0.26%	201
Jun 3, 2025	30.76	30.83	30.76	30.83	30.83	0.59%	2,000
Jun 2, 2025	30.65	30.67	30.65	30.65	30.65	0.23%	3,941
May 30, 2025	30.60	30.60	30.58	30.58	30.58	-0.26%	300
May 29, 2025	30.69	30.72	30.63	30.66	30.66	0.10%	3,800
May 28, 2025	30.72	30.75	30.62	30.63	30.63	-0.29%	2,700
May 27, 2025	30.42	30.72	30.42	30.72	30.72	0.62%	1,500
May 26, 2025	30.42	30.53	30.42	30.53	30.53	0.83%	4,235
May 23, 2025	30.28	30.28	30.28	30.28	30.28	-0.16%	400
May 22, 2025	30.31	30.33	30.31	30.33	30.33	-0.03%	500
May 21, 2025	30.33	30.38	30.28	30.34	30.34	-0.20%	2,000
May 20, 2025	30.40	30.56	30.40	30.40	30.40	-	500
May 16, 2025	30.29	30.41	30.29	30.40	30.40	0.30%	401
May 15, 2025	30.23	30.32	30.23	30.31	30.31	0.60%	5,800
May 14, 2025	30.18	30.18	30.07	30.13	30.13	-0.36%	500
May 13, 2025	29.99	30.24	29.99	30.24	30.24	0.63%	1,302
May 12, 2025	30.09	30.10	29.99	30.05	30.05	1.69%	2,800
May 9, 2025	29.46	29.56	29.46	29.55	29.55	0.37%	1,400
May 8, 2025	29.40	29.55	29.40	29.44	29.44	0.75%	310
May 7, 2025	29.02	29.22	29.02	29.22	29.22	0.38%	7,700
May 6, 2025	29.03	29.11	29.03	29.11	29.11	0.31%	200
May 5, 2025	29.05	29.12	29.02	29.02	29.02	-0.48%	2,000
May 2, 2025	29.16	29.16	29.08	29.16	29.16	0.69%	1,600
May 1, 2025	28.90	29.12	28.89	28.96	28.96	-0.07%	900
Apr 30, 2025	28.77	28.98	28.70	28.98	28.98	-0.14%	1,600
Apr 29, 2025	28.93	29.02	28.92	29.02	29.02	0.38%	5,200
Apr 28, 2025	28.95	28.95	28.89	28.91	28.91	0.56%	401
Apr 25, 2025	28.71	28.79	28.71	28.75	28.75	-0.28%	500
Apr 24, 2025	28.78	28.83	28.74	28.83	28.83	0.87%	1,111
Apr 23, 2025	28.84	28.84	28.58	28.58	28.58	0.49%	4,800
Apr 22, 2025	28.24	28.53	28.24	28.44	28.44	1.32%	6,800
Apr 21, 2025	28.03	28.07	27.92	28.07	28.07	-0.57%	2,217
Apr 17, 2025	28.08	28.35	28.08	28.23	28.23	0.43%	9,900
Apr 16, 2025	28.17	28.22	27.91	28.11	28.11	0.32%	9,802
Apr 15, 2025	28.04	28.12	28.02	28.02	28.02	0.61%	5,900
Apr 14, 2025	27.88	27.88	27.85	27.85	27.85	1.35%	400
Apr 11, 2025	27.25	27.52	27.06	27.48	27.48	2.23%	1,402
Apr 10, 2025	27.08	27.08	26.76	26.88	26.88	-3.90%	2,930
Apr 9, 2025	26.33	27.97	26.24	27.97	27.97	5.67%	7,100
Apr 8, 2025	27.32	27.45	26.47	26.47	26.47	-1.64%	3,937
Apr 7, 2025	26.36	27.51	26.36	26.91	26.91	-2.22%	13,038
Apr 4, 2025	28.00	28.00	27.20	27.52	27.52	-4.18%	9,300