TSX:ZVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	39.44	39.44	39.44	39.44	-	0.43%	515
Mar 27, 2026	39.32	39.32	39.27	39.27	39.05	-0.15%	1,058
Mar 26, 2026	39.78	39.78	39.33	39.33	39.11	-1.16%	1,882
Mar 25, 2026	39.64	39.79	39.64	39.79	39.57	1.14%	2,001
Mar 24, 2026	39.34	39.34	39.34	39.34	39.12	1.21%	156
Mar 23, 2026	38.68	39.10	38.68	38.87	38.65	1.17%	1,341
Mar 20, 2026	38.67	38.67	38.42	38.42	38.20	-1.28%	654
Mar 19, 2026	38.69	39.01	38.69	38.92	38.70	-1.37%	1,535
Mar 18, 2026	39.43	39.54	39.38	39.46	39.24	-0.60%	2,112
Mar 17, 2026	39.84	39.86	39.69	39.70	39.48	0.38%	906
Mar 16, 2026	39.47	39.57	39.44	39.55	39.33	0.64%	1,104
Mar 13, 2026	39.67	39.67	39.30	39.30	39.08	-0.46%	1,197
Mar 12, 2026	39.71	39.71	39.48	39.48	39.26	-0.30%	663
Mar 11, 2026	39.55	39.61	39.53	39.60	39.38	0.28%	1,138
Mar 10, 2026	39.53	39.74	39.49	39.49	39.27	0.08%	5,743
Mar 9, 2026	39.04	39.46	38.91	39.46	39.24	-0.05%	1,582
Mar 6, 2026	39.50	39.75	39.48	39.48	39.26	-1.30%	1,067
Mar 5, 2026	40.10	40.22	39.82	40.00	39.77	-0.99%	19,348
Mar 4, 2026	40.38	40.40	40.31	40.40	40.17	0.47%	500
Mar 3, 2026	40.29	40.29	39.85	40.21	39.98	-1.57%	1,377
Mar 2, 2026	40.83	40.98	40.83	40.85	40.62	0.05%	2,672
Feb 27, 2026	40.90	40.90	40.77	40.83	40.60	-0.22%	1,947
Feb 26, 2026	40.63	40.92	40.62	40.92	40.69	0.96%	850
Feb 25, 2026	40.43	40.58	40.43	40.53	40.30	0.37%	2,473
Feb 24, 2026	40.17	40.38	40.17	40.38	40.15	0.17%	3,954
Feb 23, 2026	40.32	40.32	40.23	40.31	40.08	0.02%	1,827
Feb 20, 2026	40.25	40.33	40.16	40.30	40.07	0.12%	1,034
Feb 19, 2026	40.05	40.27	40.05	40.25	40.02	0.40%	1,843
Feb 18, 2026	39.92	40.11	39.92	40.09	39.86	1.19%	912
Feb 17, 2026	39.61	39.67	39.42	39.62	39.40	-0.15%	1,173
Feb 13, 2026	39.43	39.68	39.36	39.68	39.46	1.33%	4,325
Feb 12, 2026	39.77	39.77	39.04	39.16	38.94	-1.43%	1,893
Feb 11, 2026	39.60	39.73	39.56	39.73	39.51	0.18%	1,240
Feb 10, 2026	39.59	39.66	39.59	39.66	39.44	0.66%	637
Feb 9, 2026	39.05	39.43	39.05	39.40	39.18	0.90%	1,148
Feb 6, 2026	38.94	39.07	38.94	39.05	38.83	1.30%	401
Feb 5, 2026	38.67	38.72	38.55	38.55	38.33	-1.00%	936
Feb 4, 2026	39.04	39.04	38.80	38.94	38.72	0.93%	735
Feb 3, 2026	38.84	38.91	38.58	38.58	38.36	0.36%	1,456
Feb 2, 2026	38.13	38.44	38.13	38.44	38.22	0.97%	2,841
Jan 30, 2026	38.67	38.67	38.00	38.07	37.86	-2.53%	4,489
Jan 29, 2026	39.32	39.32	38.88	39.06	38.84	0.26%	1,035
Jan 28, 2026	39.27	39.27	38.96	38.96	38.74	-0.64%	1,554
Jan 27, 2026	39.28	39.30	39.21	39.21	38.99	-0.05%	1,676
Jan 26, 2026	39.47	39.47	39.22	39.23	39.01	0.26%	2,463
Jan 23, 2026	39.15	39.15	39.12	39.13	38.91	0.41%	313
Jan 22, 2026	39.32	39.32	38.97	38.97	38.75	-0.56%	2,759
Jan 21, 2026	39.06	39.19	39.03	39.19	38.97	1.21%	1,065
Jan 20, 2026	39.00	39.08	38.72	38.72	38.50	-1.15%	1,048
Jan 16, 2026	39.23	39.25	39.14	39.17	38.95	-0.25%	1,740