TSX:ZVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	43.66	43.71	43.66	43.71	43.71	0.18%	649
Jul 9, 2026	43.63	43.63	43.63	43.63	43.63	1.02%	303
Jul 8, 2026	43.19	43.19	43.19	43.19	43.19	-0.60%	167
Jul 7, 2026	43.29	43.45	43.26	43.45	43.45	0.21%	1,948
Jul 6, 2026	43.24	43.36	43.24	43.36	43.36	0.07%	433
Jul 3, 2026	43.10	43.35	43.10	43.33	43.33	1.00%	2,693
Jul 2, 2026	43.00	43.00	42.90	42.90	42.90	-0.12%	2,665
Jun 30, 2026	42.95	42.95	42.95	42.95	42.95	0.49%	797
Jun 29, 2026	42.73	42.74	42.61	42.74	42.74	0.21%	1,630
Jun 26, 2026	43.00	43.00	42.86	42.86	42.65	-0.28%	305
Jun 25, 2026	42.98	42.98	42.98	42.98	42.77	0.63%	200
Jun 24, 2026	42.87	42.91	42.71	42.71	42.50	-1.13%	1,507
Jun 23, 2026	43.20	43.20	43.20	43.20	42.99	-0.16%	211
Jun 22, 2026	43.10	43.30	43.10	43.27	43.06	-0.05%	2,404
Jun 19, 2026	43.26	43.29	43.26	43.29	43.08	0.21%	1,155
Jun 18, 2026	43.62	43.62	43.15	43.20	42.99	-0.58%	7,884
Jun 17, 2026	43.51	43.51	43.45	43.45	43.24	-0.87%	2,140
Jun 16, 2026	43.70	43.95	43.70	43.83	43.62	0.34%	1,304
Jun 15, 2026	43.91	43.91	43.68	43.68	43.47	0.09%	967
Jun 12, 2026	43.40	43.69	43.40	43.64	43.43	0.74%	3,232
Jun 11, 2026	43.11	43.32	43.07	43.32	43.11	1.57%	2,170
Jun 10, 2026	42.79	42.79	42.65	42.65	42.44	-0.40%	438
Jun 9, 2026	43.20	43.20	42.82	42.82	42.61	-0.70%	762
Jun 8, 2026	43.04	43.25	43.04	43.12	42.91	0.58%	6,729
Jun 5, 2026	43.48	43.48	42.87	42.87	42.66	-2.17%	3,391
Jun 4, 2026	43.56	43.82	43.54	43.82	43.61	0.62%	4,769
Jun 3, 2026	43.67	43.76	43.55	43.55	43.34	-0.32%	2,582