TSX:ZVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	45.62	45.81	45.62	45.76	-	0.42%	1,030
Sep 21, 2026	45.57	45.60	45.57	45.57	45.57	-	1,479
Sep 18, 2026	45.56	45.57	45.53	45.57	45.57	-0.50%	1,030
Sep 17, 2026	45.88	45.88	45.69	45.80	45.80	1.33%	2,435
Sep 16, 2026	45.57	45.57	45.12	45.20	45.20	-0.59%	1,336
Sep 15, 2026	45.40	45.47	45.40	45.47	45.47	-0.15%	1,231
Sep 14, 2026	45.38	45.54	45.38	45.54	45.54	0.60%	512
Sep 11, 2026	45.30	45.30	45.22	45.27	45.27	0.58%	809
Sep 10, 2026	45.27	45.27	45.01	45.01	45.01	-0.88%	1,009
Sep 9, 2026	45.41	45.41	45.41	45.41	45.41	-0.39%	260
Sep 8, 2026	45.55	45.59	45.50	45.59	45.59	-0.48%	847
Sep 4, 2026	45.81	45.81	45.81	45.81	45.81	-0.41%	643
Sep 3, 2026	45.48	46.00	45.48	46.00	46.00	1.48%	679
Sep 2, 2026	45.22	45.33	45.22	45.33	45.33	0.89%	1,378
Sep 1, 2026	45.03	45.03	44.93	44.93	44.93	-0.44%	3,362
Aug 31, 2026	45.46	45.46	45.13	45.13	45.13	-0.46%	2,609
Aug 28, 2026	45.48	45.53	45.34	45.34	45.34	-0.77%	1,766
Aug 27, 2026	45.50	45.69	45.50	45.69	45.69	-0.07%	927
Aug 26, 2026	45.77	45.85	45.72	45.72	45.72	-0.04%	1,827
Aug 25, 2026	45.74	45.74	45.74	45.74	45.74	0.62%	200
Aug 24, 2026	45.46	45.55	45.45	45.46	45.46	-0.37%	3,876
Aug 21, 2026	45.59	45.63	45.53	45.63	45.63	1.15%	1,000
Aug 20, 2026	45.29	45.29	45.11	45.11	45.11	-0.77%	1,506
Aug 19, 2026	45.75	45.75	45.46	45.46	45.46	-0.04%	1,119
Aug 18, 2026	45.73	45.73	45.48	45.48	45.48	-0.70%	1,514
Aug 17, 2026	45.62	45.80	45.62	45.80	45.80	0.66%	588
Aug 14, 2026	45.61	45.74	45.50	45.50	45.50	0.24%	1,612
Aug 13, 2026	45.40	45.48	45.39	45.39	45.39	-0.07%	1,800
Aug 12, 2026	45.27	45.42	45.27	45.42	45.42	0.89%	5,835
Aug 11, 2026	45.21	45.21	45.02	45.02	45.02	-0.24%	312
Aug 10, 2026	45.03	45.13	45.03	45.13	45.13	0.45%	1,890
Aug 7, 2026	44.83	44.93	44.81	44.93	44.93	0.04%	1,996
Aug 6, 2026	44.91	44.91	44.91	44.91	44.91	-0.60%	303
Aug 5, 2026	45.40	45.40	45.18	45.18	45.18	0.07%	4,236
Aug 4, 2026	45.03	45.22	44.95	45.15	45.15	0.49%	19,333
Jul 31, 2026	44.93	44.93	44.93	44.93	44.93	0.42%	101
Jul 30, 2026	44.74	44.74	44.74	44.74	44.74	0.52%	245
Jul 29, 2026	45.02	45.02	44.51	44.51	44.51	-0.87%	949
Jul 28, 2026	44.90	44.90	44.90	44.90	44.90	0.90%	113
Jul 27, 2026	44.39	44.51	44.30	44.50	44.50	-0.02%	2,810
Jul 24, 2026	44.48	44.52	44.48	44.51	44.51	0.41%	1,283
Jul 23, 2026	44.38	44.38	44.33	44.33	44.33	-0.23%	1,212
Jul 22, 2026	44.48	44.48	44.43	44.43	44.43	0.54%	1,131
Jul 21, 2026	44.07	44.19	44.07	44.19	44.19	0.98%	700
Jul 20, 2026	44.12	44.12	43.76	43.76	43.76	-0.73%	4,591
Jul 17, 2026	43.76	44.15	43.76	44.08	44.08	0.16%	499
Jul 16, 2026	43.85	44.01	43.85	44.01	44.01	-0.05%	603
Jul 15, 2026	44.04	44.05	44.03	44.03	44.03	0.25%	1,912
Jul 14, 2026	43.96	44.03	43.91	43.92	43.92	0.07%	4,645
Jul 13, 2026	43.83	43.89	43.83	43.89	43.89	0.41%	735