TSX:ZVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	31.56	31.56	31.53	31.53	31.53	-0.47%	500
Jul 14, 2025	31.56	31.73	31.56	31.68	31.68	-0.06%	7,100
Jul 11, 2025	31.54	31.70	31.54	31.70	31.70	-0.09%	1,100
Jul 10, 2025	31.73	31.73	31.73	31.73	31.73	0.03%	200
Jul 9, 2025	31.73	31.73	31.72	31.72	31.72	0.19%	200
Jul 8, 2025	31.66	31.75	31.66	31.66	31.66	0.22%	320
Jul 7, 2025	31.74	31.74	31.56	31.59	31.59	-0.22%	616
Jul 4, 2025	31.69	31.70	31.66	31.66	31.66	-0.13%	332
Jul 3, 2025	31.70	31.70	31.70	31.70	31.70	0.41%	100
Jul 2, 2025	31.53	31.57	31.43	31.57	31.57	1.38%	500
Jun 30, 2025	31.14	31.14	31.14	31.14	31.14	-	6
Jun 27, 2025	31.11	31.26	31.04	31.14	31.14	-0.22%	5,343
Jun 26, 2025	31.21	31.21	31.21	31.21	31.00	-0.10%	-
Jun 25, 2025	31.30	31.30	31.20	31.24	31.03	-0.57%	432
Jun 24, 2025	31.40	31.42	31.40	31.42	31.21	0.10%	315
Jun 23, 2025	31.45	31.52	31.39	31.39	31.18	-0.13%	1,346
Jun 20, 2025	31.52	31.52	31.43	31.43	31.22	0.06%	500
Jun 19, 2025	31.41	31.41	31.41	31.41	31.20	0.03%	134
Jun 18, 2025	31.46	31.48	31.40	31.40	31.19	-0.03%	700
Jun 17, 2025	31.41	31.41	31.41	31.41	31.20	-0.13%	-
Jun 16, 2025	31.93	31.93	31.44	31.45	31.24	0.48%	4,700
Jun 13, 2025	31.34	31.34	31.26	31.30	31.09	0.51%	540
Jun 12, 2025	31.14	31.14	31.14	31.14	30.93	0.13%	-
Jun 11, 2025	31.08	31.10	31.08	31.10	30.89	0.06%	300
Jun 10, 2025	31.04	31.08	31.04	31.08	30.87	0.36%	210
Jun 9, 2025	30.95	30.97	30.95	30.97	30.76	0.29%	1,145
Jun 6, 2025	30.88	30.88	30.88	30.88	30.67	0.36%	300
Jun 5, 2025	30.74	30.87	30.74	30.77	30.56	0.07%	500
Jun 4, 2025	30.81	30.81	30.75	30.75	30.54	-0.26%	201
Jun 3, 2025	30.76	30.83	30.76	30.83	30.62	0.59%	2,000
Jun 2, 2025	30.65	30.67	30.65	30.65	30.44	0.23%	3,941
May 30, 2025	30.60	30.60	30.58	30.58	30.37	-0.26%	300
May 29, 2025	30.69	30.72	30.63	30.66	30.45	0.10%	3,800
May 28, 2025	30.72	30.75	30.62	30.63	30.42	-0.29%	2,700
May 27, 2025	30.42	30.72	30.42	30.72	30.51	0.62%	1,500
May 26, 2025	30.42	30.53	30.42	30.53	30.32	0.83%	4,235
May 23, 2025	30.28	30.28	30.28	30.28	30.08	-0.16%	400
May 22, 2025	30.31	30.33	30.31	30.33	30.13	-0.03%	500
May 21, 2025	30.33	30.38	30.28	30.34	30.14	-0.20%	2,000
May 20, 2025	30.40	30.56	30.40	30.40	30.20	-	500
May 16, 2025	30.29	30.41	30.29	30.40	30.20	0.30%	401
May 15, 2025	30.23	30.32	30.23	30.31	30.11	0.60%	5,800
May 14, 2025	30.18	30.18	30.07	30.13	29.93	-0.36%	500
May 13, 2025	29.99	30.24	29.99	30.24	30.04	0.63%	1,302
May 12, 2025	30.09	30.10	29.99	30.05	29.85	1.69%	2,800
May 9, 2025	29.46	29.56	29.46	29.55	29.35	0.37%	1,400
May 8, 2025	29.40	29.55	29.40	29.44	29.24	0.75%	310
May 7, 2025	29.02	29.22	29.02	29.22	29.02	0.38%	7,700
May 6, 2025	29.03	29.11	29.03	29.11	28.91	0.31%	200
May 5, 2025	29.05	29.12	29.02	29.02	28.82	-0.48%	2,000