TSX:ZVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	43.00	43.00	42.86	42.86	42.86	-0.28%	305
Jun 25, 2026	42.98	42.98	42.98	42.98	42.98	0.63%	200
Jun 24, 2026	42.87	42.91	42.71	42.71	42.71	-1.13%	1,507
Jun 23, 2026	43.20	43.20	43.20	43.20	43.20	-0.16%	211
Jun 22, 2026	43.10	43.30	43.10	43.27	43.27	-0.05%	2,404
Jun 19, 2026	43.26	43.29	43.26	43.29	43.29	0.21%	1,155
Jun 18, 2026	43.62	43.62	43.15	43.20	43.20	-0.58%	7,884
Jun 17, 2026	43.51	43.51	43.45	43.45	43.45	-0.87%	2,140
Jun 16, 2026	43.70	43.95	43.70	43.83	43.83	0.34%	1,304
Jun 15, 2026	43.91	43.91	43.68	43.68	43.68	0.09%	967
Jun 12, 2026	43.40	43.69	43.40	43.64	43.64	0.74%	3,232
Jun 11, 2026	43.11	43.32	43.07	43.32	43.32	1.57%	2,170
Jun 10, 2026	42.79	42.79	42.65	42.65	42.65	-0.40%	438
Jun 9, 2026	43.20	43.20	42.82	42.82	42.82	-0.70%	762
Jun 8, 2026	43.04	43.25	43.04	43.12	43.12	0.58%	6,729
Jun 5, 2026	43.48	43.48	42.87	42.87	42.87	-2.17%	3,391
Jun 4, 2026	43.56	43.82	43.54	43.82	43.82	0.62%	4,769
Jun 3, 2026	43.67	43.76	43.55	43.55	43.55	-0.32%	2,582
Jun 2, 2026	43.02	43.69	43.02	43.69	43.69	1.68%	558
Jun 1, 2026	42.84	42.97	42.84	42.97	42.97	0.30%	948
May 29, 2026	42.78	42.85	42.71	42.84	42.84	0.12%	2,522
May 28, 2026	42.88	42.88	42.79	42.79	42.79	-0.26%	453
May 27, 2026	42.90	42.90	42.90	42.90	42.90	-0.39%	270
May 26, 2026	43.11	43.11	43.03	43.07	43.07	-0.44%	2,482
May 25, 2026	43.09	43.35	43.09	43.26	43.26	0.44%	3,628
May 22, 2026	43.00	43.07	43.00	43.07	43.07	0.49%	702
May 21, 2026	42.89	42.96	42.86	42.86	42.86	1.49%	446
May 19, 2026	42.14	42.42	42.14	42.23	42.23	0.62%	1,194
May 15, 2026	42.06	42.06	41.90	41.97	41.97	-0.90%	683
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%	196
May 12, 2026	42.27	42.47	42.16	42.47	42.47	0.62%	367
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%	283
May 7, 2026	41.86	41.86	41.65	41.65	41.65	-1.05%	361
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%	468
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%	1,265
Apr 30, 2026	41.29	41.91	41.29	41.91	41.91	1.62%	1,087
Apr 29, 2026	41.61	41.61	41.24	41.24	41.24	-0.79%	1,882
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%	271
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%	862
Apr 20, 2026	41.29	41.42	41.29	41.41	41.41	0.19%	3,197
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