TSX:ZVU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	41.45	41.53	41.35	41.35	41.35	0.93%	475
Feb 10, 2026	41.09	41.09	40.97	40.97	40.97	-0.58%	804
Feb 9, 2026	41.10	41.27	41.10	41.21	41.21	-0.99%	11,116
Feb 6, 2026	40.97	41.62	40.97	41.62	41.62	2.41%	420
Feb 5, 2026	40.40	40.66	40.40	40.64	40.64	-0.05%	468
Feb 4, 2026	41.23	41.23	40.66	40.66	40.66	-0.37%	950
Feb 3, 2026	41.01	41.01	40.61	40.81	40.81	-0.37%	2,773
Feb 2, 2026	41.05	41.08	40.96	40.96	40.96	2.09%	403
Jan 30, 2026	40.28	40.28	40.00	40.12	40.12	0.15%	1,213
Jan 29, 2026	40.10	40.10	40.06	40.06	40.06	-0.57%	3,457
Jan 28, 2026	40.27	40.29	40.27	40.29	40.29	1.26%	350
Jan 27, 2026	39.98	39.98	39.79	39.79	39.79	-0.13%	361
Jan 26, 2026	39.84	39.84	39.84	39.84	39.84	0.25%	129
Jan 23, 2026	40.09	40.09	39.74	39.74	39.74	-2.21%	400
Jan 22, 2026	40.76	40.76	40.64	40.64	40.64	0.02%	1,300
Jan 21, 2026	39.97	40.72	39.97	40.63	40.63	1.80%	7,209
Jan 20, 2026	39.91	39.91	39.91	39.91	39.91	0.03%	100
Jan 19, 2026	39.90	39.90	39.90	39.90	39.90	-0.92%	101
Jan 16, 2026	40.28	40.33	40.27	40.27	40.27	-0.12%	336
Jan 15, 2026	40.36	40.36	40.32	40.32	40.32	1.05%	227
Jan 14, 2026	39.97	39.97	39.90	39.90	39.90	-0.15%	446
Jan 13, 2026	40.08	40.08	39.96	39.96	39.96	-0.05%	204
Jan 12, 2026	39.93	39.98	39.93	39.98	39.98	-0.03%	204
Jan 9, 2026	39.78	39.99	39.78	39.99	39.99	1.34%	200
Jan 8, 2026	39.46	39.46	39.46	39.46	39.46	0.36%	10,053
Jan 7, 2026	39.41	39.41	39.32	39.32	39.32	0.74%	227
Jan 6, 2026	39.03	39.03	39.03	39.03	39.03	0.72%	226
Jan 5, 2026	38.82	38.82	38.75	38.75	38.75	1.07%	300
Jan 2, 2026	38.26	38.40	38.26	38.34	38.34	1.81%	319
Dec 31, 2025	37.82	37.82	37.66	37.66	37.66	-0.66%	930
Dec 30, 2025	37.94	37.94	37.91	37.91	37.91	0.18%	7,005
Dec 23, 2025	37.84	37.84	37.84	37.84	37.69	-0.58%	100
Dec 22, 2025	38.06	38.06	38.06	38.06	37.91	1.17%	134
Dec 18, 2025	37.62	37.62	37.62	37.62	37.47	1.07%	200
Dec 17, 2025	37.22	37.22	37.22	37.22	37.07	-0.21%	135
Dec 16, 2025	37.33	37.33	37.30	37.30	37.15	-1.01%	200
Dec 12, 2025	37.94	37.94	37.68	37.68	37.53	-1.31%	1,000
Dec 11, 2025	38.22	38.22	38.18	38.18	38.03	-0.05%	283
Dec 10, 2025	38.20	38.20	38.20	38.20	38.05	1.70%	370
Dec 9, 2025	37.64	37.64	37.56	37.56	37.41	-0.13%	200
Dec 5, 2025	37.61	37.61	37.61	37.61	37.46	-	166
Dec 4, 2025	37.61	37.61	37.61	37.61	37.46	-0.19%	101
Dec 3, 2025	37.68	37.68	37.68	37.68	37.53	0.24%	101
Dec 2, 2025	37.36	37.59	37.36	37.59	37.44	0.43%	308
Dec 1, 2025	37.13	37.43	37.13	37.43	37.28	0.67%	1,201
Nov 26, 2025	37.17	37.26	37.17	37.18	37.03	0.81%	1,112
Nov 25, 2025	36.94	36.94	36.88	36.88	36.73	1.12%	600
Nov 24, 2025	36.47	36.47	36.47	36.47	36.33	1.47%	101
Nov 21, 2025	36.01	36.05	35.90	35.94	35.80	1.73%	613
Nov 20, 2025	35.54	35.65	35.33	35.33	35.19	-1.94%	500