TSX:ZVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	45.18	45.33	45.18	45.32	45.32	-0.20%	1,054
Nov 9, 2026	45.02	45.54	45.02	45.41	45.41	1.34%	1,561
Nov 6, 2026	44.60	44.81	44.60	44.81	44.81	0.04%	353
Nov 5, 2026	44.97	44.97	44.79	44.79	44.79	-2.42%	513
Nov 4, 2026	45.50	45.91	45.50	45.90	45.90	1.21%	2,148
Nov 3, 2026	45.39	45.39	45.35	45.35	45.35	-0.09%	901
Nov 2, 2026	45.39	45.39	45.39	45.39	45.39	0.09%	370
Oct 30, 2026	45.41	45.47	45.35	45.35	45.35	-1.13%	821
Oct 29, 2026	45.87	45.87	45.87	45.87	45.87	-0.28%	195
Oct 28, 2026	45.85	46.02	45.85	46.00	46.00	0.24%	616
Oct 27, 2026	45.89	45.89	45.89	45.89	45.89	0.07%	123
Oct 26, 2026	45.64	45.86	45.64	45.86	45.86	0.57%	1,219
Oct 23, 2026	45.58	45.60	45.58	45.60	45.60	-0.46%	801
Oct 22, 2026	45.67	45.82	45.67	45.81	45.81	-0.69%	678
Oct 21, 2026	46.09	46.13	46.09	46.13	46.13	0.94%	400
Oct 20, 2026	45.48	45.70	45.48	45.70	45.70	-0.13%	1,916
Oct 16, 2026	45.77	45.77	45.76	45.76	45.76	0.53%	1,700
Oct 15, 2026	44.98	45.53	44.98	45.52	45.52	1.20%	604
Oct 14, 2026	45.00	45.00	44.95	44.98	44.98	-0.55%	1,004
Oct 13, 2026	44.89	45.23	44.89	45.23	45.23	1.62%	463
Oct 9, 2026	44.48	44.51	44.48	44.51	44.51	0.98%	243
Oct 8, 2026	44.00	44.08	44.00	44.08	44.08	0.50%	835
Oct 7, 2026	44.00	44.00	43.86	43.86	43.86	-1.79%	1,075
Oct 6, 2026	44.73	44.73	44.66	44.66	44.66	-0.47%	218
Oct 5, 2026	44.87	44.87	44.87	44.87	44.87	0.47%	564
Oct 2, 2026	44.76	44.76	44.66	44.66	44.66	0.56%	707
Oct 1, 2026	44.26	44.41	44.26	44.41	44.41	-0.34%	215
Sep 30, 2026	44.56	44.56	44.56	44.56	44.56	-0.31%	190
Sep 29, 2026	44.65	44.70	44.65	44.70	44.70	-0.44%	909
Sep 28, 2026	45.12	45.12	45.11	45.11	44.90	-0.38%	901
Sep 25, 2026	45.28	45.28	45.28	45.28	45.07	0.15%	535
Sep 24, 2026	45.19	45.21	45.19	45.21	45.00	-0.29%	1,200
Sep 23, 2026	45.61	45.61	45.34	45.34	45.13	-0.92%	1,936
Sep 22, 2026	45.62	45.81	45.62	45.76	45.54	0.42%	1,030
Sep 21, 2026	45.57	45.60	45.57	45.57	45.35	-	1,479
Sep 18, 2026	45.56	45.57	45.53	45.57	45.35	-0.50%	1,030
Sep 17, 2026	45.88	45.88	45.69	45.80	45.58	1.33%	2,435
Sep 16, 2026	45.57	45.57	45.12	45.20	44.99	-0.59%	1,336
Sep 15, 2026	45.40	45.47	45.40	45.47	45.26	-0.15%	1,231
Sep 14, 2026	45.38	45.54	45.38	45.54	45.32	0.60%	512
Sep 11, 2026	45.30	45.30	45.22	45.27	45.06	0.58%	809
Sep 10, 2026	45.27	45.27	45.01	45.01	44.80	-0.88%	1,009
Sep 9, 2026	45.41	45.41	45.41	45.41	45.20	-0.39%	260
Sep 8, 2026	45.55	45.59	45.50	45.59	45.37	-0.48%	847
Sep 4, 2026	45.81	45.81	45.81	45.81	45.59	-0.41%	643
Sep 3, 2026	45.48	46.00	45.48	46.00	45.78	1.48%	679
Sep 2, 2026	45.22	45.33	45.22	45.33	45.12	0.89%	1,378
Sep 1, 2026	45.03	45.03	44.93	44.93	44.72	-0.44%	3,362
Aug 31, 2026	45.46	45.46	45.13	45.13	44.92	-0.46%	2,609
Aug 28, 2026	45.48	45.53	45.34	45.34	45.13	-0.77%	1,766