TSX:ZVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2025	30.31	30.33	30.31	30.33	30.32	-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
Apr 3, 2025	29.01	29.11	28.72	28.72	28.72	-3.46%	1,644
Apr 2, 2025	29.49	29.75	29.49	29.75	29.75	1.05%	300
Apr 1, 2025	29.29	29.55	29.29	29.44	29.44	-	400
Mar 31, 2025	28.86	29.44	28.86	29.44	29.44	1.13%	1,230
Mar 28, 2025	29.11	29.11	29.11	29.11	29.11	-2.18%	214
Mar 27, 2025	29.81	29.81	29.73	29.76	29.55	-0.33%	301
Mar 26, 2025	29.92	29.92	29.86	29.86	29.65	-0.20%	300
Mar 25, 2025	30.03	30.03	29.92	29.92	29.71	1.25%	600
Mar 24, 2025	29.55	29.55	29.55	29.55	29.34	0.20%	100
Mar 21, 2025	29.39	29.49	29.36	29.49	29.28	-0.44%	1,300
Mar 20, 2025	29.42	29.67	29.42	29.62	29.41	-0.24%	2,836
Mar 19, 2025	29.66	29.69	29.61	29.69	29.48	0.99%	801
Mar 18, 2025	29.40	29.40	29.40	29.40	29.19	-0.07%	200
Mar 17, 2025	29.27	29.45	29.27	29.42	29.21	0.89%	1,526
Mar 14, 2025	29.02	29.16	29.02	29.16	28.95	1.39%	200
Mar 13, 2025	28.94	28.97	28.75	28.76	28.56	-0.31%	2,500
Mar 12, 2025	28.86	28.86	28.74	28.85	28.65	0.10%	2,200