TSX:ZVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	42.37	42.37	42.35	42.35	42.35	-0.26%	460
May 13, 2026	42.46	42.46	42.46	42.46	42.46	-0.02%	200
May 12, 2026	42.27	42.47	42.16	42.47	42.47	0.62%	400
May 11, 2026	42.15	42.21	42.15	42.21	42.21	0.57%	449
May 8, 2026	41.97	41.97	41.97	41.97	41.97	0.77%	300
May 7, 2026	41.86	41.86	41.65	41.65	41.65	-1.05%	400
May 6, 2026	41.96	42.09	41.96	42.09	42.09	0.62%	745
May 5, 2026	41.63	41.83	41.63	41.83	41.83	0.84%	500
May 4, 2026	41.76	41.76	41.48	41.48	41.48	-0.79%	708
May 1, 2026	41.94	41.94	41.81	41.81	41.81	-0.24%	1,300
Apr 30, 2026	41.29	41.91	41.29	41.91	41.91	1.62%	1,100
Apr 29, 2026	41.61	41.61	41.24	41.24	41.24	-0.79%	1,900
Apr 28, 2026	41.62	41.62	41.57	41.57	41.57	-0.24%	425
Apr 27, 2026	41.57	41.67	41.57	41.67	41.67	0.31%	1,104
Apr 24, 2026	41.54	41.54	41.54	41.54	41.54	0.17%	300
Apr 23, 2026	41.47	41.47	41.47	41.47	41.47	0.53%	100
Apr 22, 2026	41.46	41.46	41.25	41.25	41.25	-0.05%	1,046
Apr 21, 2026	41.45	41.45	41.26	41.27	41.27	-0.34%	900
Apr 20, 2026	41.29	41.42	41.29	41.41	41.41	0.19%	3,200
Apr 17, 2026	41.32	41.33	41.32	41.33	41.33	-0.05%	1,020
Apr 16, 2026	41.34	41.35	41.34	41.35	41.35	0.02%	3,514
Apr 15, 2026	41.34	41.34	41.34	41.34	41.34	-0.14%	209
Apr 14, 2026	41.25	41.40	41.25	41.40	41.40	0.29%	1,500
Apr 13, 2026	41.30	41.30	41.28	41.28	41.28	0.86%	1,635
Apr 10, 2026	40.91	40.98	40.91	40.93	40.93	0.52%	1,825
Apr 9, 2026	40.72	40.72	40.72	40.72	40.72	0.22%	1,113
Apr 8, 2026	40.70	40.70	40.63	40.63	40.63	0.72%	1,113
Apr 7, 2026	40.34	40.34	40.34	40.34	40.34	0.10%	202
Apr 6, 2026	40.17	40.30	40.17	40.30	40.30	0.17%	500
Apr 2, 2026	40.08	40.23	40.08	40.23	40.23	0.80%	539
Apr 1, 2026	40.07	40.07	39.91	39.91	39.91	-0.10%	1,700
Mar 31, 2026	39.53	39.96	39.53	39.95	39.95	1.29%	530
Mar 30, 2026	39.44	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%	1,100
Mar 26, 2026	39.78	39.78	39.33	39.33	39.11	-1.16%	1,900
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%	200
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%	700
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%	1,200
Mar 12, 2026	39.71	39.71	39.48	39.48	39.26	-0.30%	700
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%	1,600
Mar 6, 2026	39.50	39.75	39.48	39.48	39.26	-1.30%	1,100
Mar 5, 2026	40.10	40.22	39.82	40.00	39.77	-0.99%	19,348