TSX:ZVU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	39.43	39.43	39.37	39.37	-	-2.16%	736
Mar 26, 2026	40.21	40.24	40.21	40.24	40.10	-0.54%	736
Mar 25, 2026	40.33	40.46	40.33	40.46	40.32	1.53%	650
Mar 23, 2026	40.02	40.02	39.66	39.85	39.71	1.32%	704
Mar 20, 2026	39.80	39.80	39.32	39.33	39.19	-1.92%	1,528
Mar 19, 2026	39.69	40.10	39.69	40.10	39.96	-0.50%	7,500
Mar 18, 2026	40.30	40.48	40.30	40.30	40.16	0.17%	2,273
Mar 16, 2026	40.23	40.23	40.23	40.23	40.09	1.23%	863
Mar 13, 2026	39.86	39.88	39.74	39.74	39.60	1.09%	1,601
Mar 12, 2026	39.36	39.56	39.31	39.31	39.17	-1.33%	300
Mar 11, 2026	39.84	39.84	39.84	39.84	39.70	0.50%	1,263
Mar 10, 2026	39.92	40.16	39.64	39.64	39.50	0.84%	1,066
Mar 9, 2026	38.42	39.31	38.42	39.31	39.17	-0.43%	1,414
Mar 6, 2026	39.63	39.63	39.48	39.48	39.34	-2.18%	300
Mar 5, 2026	40.65	40.65	40.33	40.36	40.22	-1.18%	3,016
Mar 4, 2026	40.94	40.94	40.84	40.84	40.69	1.21%	601
Mar 3, 2026	40.03	40.35	40.03	40.35	40.21	-1.73%	301
Mar 2, 2026	41.20	41.20	41.06	41.06	40.91	-0.19%	357
Feb 27, 2026	41.14	41.14	41.14	41.14	40.99	-0.65%	142
Feb 26, 2026	41.78	41.78	41.31	41.41	41.26	-0.67%	804
Feb 25, 2026	41.59	41.69	41.53	41.69	41.54	0.41%	414
Feb 24, 2026	41.47	41.62	41.47	41.52	41.37	0.75%	400
Feb 23, 2026	41.16	41.23	41.09	41.21	41.06	-1.22%	519
Feb 20, 2026	41.62	41.72	41.52	41.72	41.57	0.70%	1,748
Feb 19, 2026	41.44	41.50	41.43	41.43	41.28	-0.55%	402
Feb 18, 2026	41.66	41.66	41.66	41.66	41.51	0.92%	100
Feb 17, 2026	41.57	41.58	41.27	41.28	41.13	-0.15%	2,676
Feb 13, 2026	40.90	41.45	40.90	41.34	41.19	1.08%	902
Feb 12, 2026	41.46	41.46	40.90	40.90	40.75	-1.09%	741
Feb 11, 2026	41.45	41.53	41.35	41.35	41.20	0.93%	475
Feb 10, 2026	41.09	41.09	40.97	40.97	40.82	-0.58%	804
Feb 9, 2026	41.10	41.27	41.10	41.21	41.06	-0.99%	11,116
Feb 6, 2026	40.97	41.62	40.97	41.62	41.47	2.41%	420
Feb 5, 2026	40.40	40.66	40.40	40.64	40.49	-0.05%	468
Feb 4, 2026	41.23	41.23	40.66	40.66	40.51	-0.37%	950
Feb 3, 2026	41.01	41.01	40.61	40.81	40.66	-0.37%	2,773
Feb 2, 2026	41.05	41.08	40.96	40.96	40.81	2.09%	403
Jan 30, 2026	40.28	40.28	40.00	40.12	39.98	0.15%	1,213
Jan 29, 2026	40.10	40.10	40.06	40.06	39.92	-0.57%	3,457
Jan 28, 2026	40.27	40.29	40.27	40.29	40.15	1.26%	350
Jan 27, 2026	39.98	39.98	39.79	39.79	39.65	-0.13%	361
Jan 26, 2026	39.84	39.84	39.84	39.84	39.70	0.25%	129
Jan 23, 2026	40.09	40.09	39.74	39.74	39.60	-2.21%	400
Jan 22, 2026	40.76	40.76	40.64	40.64	40.49	0.02%	1,300
Jan 21, 2026	39.97	40.72	39.97	40.63	40.48	1.80%	7,209
Jan 20, 2026	39.91	39.91	39.91	39.91	39.77	0.03%	100
Jan 19, 2026	39.90	39.90	39.90	39.90	39.76	-0.92%	101
Jan 16, 2026	40.28	40.33	40.27	40.27	40.13	-0.12%	336
Jan 15, 2026	40.36	40.36	40.32	40.32	40.18	1.05%	227
Jan 14, 2026	39.97	39.97	39.90	39.90	39.76	-0.15%	446