TSX:ZWB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	22.00	22.11	21.99	22.09	22.09	0.50%	23,712
Sep 2, 2025	21.89	21.98	21.81	21.98	21.98	0.09%	127,000
Aug 29, 2025	21.76	21.99	21.76	21.96	21.96	0.64%	105,500
Aug 28, 2025	22.14	22.14	21.74	21.82	21.82	-1.27%	125,915
Aug 27, 2025	21.97	22.10	21.93	22.10	21.99	0.68%	156,801
Aug 26, 2025	21.63	21.95	21.63	21.95	21.84	1.86%	171,004
Aug 25, 2025	21.66	21.66	21.53	21.55	21.44	-0.46%	74,144
Aug 22, 2025	21.55	21.67	21.55	21.65	21.54	0.60%	63,000
Aug 21, 2025	21.47	21.55	21.47	21.52	21.41	0.05%	56,926
Aug 20, 2025	21.46	21.56	21.46	21.51	21.40	0.05%	164,000
Aug 19, 2025	21.53	21.56	21.49	21.50	21.39	-	72,500
Aug 18, 2025	21.54	21.54	21.46	21.50	21.39	-0.09%	99,700
Aug 15, 2025	21.54	21.58	21.51	21.52	21.41	-0.05%	98,200
Aug 14, 2025	21.41	21.53	21.41	21.53	21.42	0.47%	94,546
Aug 13, 2025	21.36	21.45	21.36	21.43	21.32	0.61%	95,400
Aug 12, 2025	21.23	21.34	21.23	21.30	21.19	0.38%	157,732
Aug 11, 2025	21.13	21.24	21.13	21.22	21.11	0.33%	125,824
Aug 8, 2025	21.10	21.19	21.10	21.15	21.04	0.24%	90,505
Aug 7, 2025	21.05	21.15	21.03	21.10	20.99	0.24%	97,800
Aug 6, 2025	21.09	21.11	21.01	21.05	20.95	0.19%	158,900
Aug 5, 2025	20.95	21.07	20.95	21.01	20.91	0.96%	104,300
Aug 1, 2025	20.75	20.89	20.72	20.81	20.71	-0.62%	225,300
Jul 31, 2025	21.00	21.03	20.90	20.94	20.84	-0.48%	117,500
Jul 30, 2025	21.03	21.16	21.01	21.04	20.94	-0.52%	143,700
Jul 29, 2025	21.28	21.28	21.11	21.15	20.94	-0.38%	155,700
Jul 28, 2025	21.33	21.35	21.19	21.23	21.12	-0.33%	109,900
Jul 25, 2025	21.21	21.30	21.17	21.30	21.19	0.05%	60,300
Jul 24, 2025	21.29	21.29	21.22	21.29	21.18	0.24%	72,034
Jul 23, 2025	21.25	21.27	21.22	21.24	21.13	0.28%	127,510
Jul 22, 2025	21.16	21.20	21.16	21.18	21.07	0.09%	94,800
Jul 21, 2025	21.15	21.20	21.14	21.16	21.05	0.14%	127,000
Jul 18, 2025	21.12	21.13	21.10	21.13	21.02	-0.05%	56,800
Jul 17, 2025	20.94	21.16	20.94	21.14	21.03	0.67%	167,135
Jul 16, 2025	20.89	21.01	20.86	21.00	20.89	0.38%	111,516
Jul 15, 2025	20.97	20.97	20.88	20.92	20.81	-0.24%	88,100
Jul 14, 2025	20.97	20.98	20.90	20.97	20.86	0.05%	118,847
Jul 11, 2025	20.95	20.99	20.91	20.96	20.85	-0.38%	87,200
Jul 10, 2025	20.99	21.08	20.97	21.04	20.93	0.43%	92,815
Jul 9, 2025	20.88	20.99	20.88	20.95	20.84	0.34%	99,121
Jul 8, 2025	20.90	20.90	20.83	20.88	20.77	-	55,900
Jul 7, 2025	20.89	20.98	20.87	20.88	20.77	-0.05%	126,729
Jul 4, 2025	20.87	20.90	20.87	20.89	20.78	0.10%	68,500
Jul 3, 2025	20.84	20.90	20.82	20.87	20.76	0.43%	91,923
Jul 2, 2025	20.79	20.82	20.77	20.78	20.67	0.39%	90,600
Jun 30, 2025	20.64	20.73	20.60	20.70	20.70	0.68%	239,546
Jun 27, 2025	20.56	20.64	20.54	20.56	20.56	-0.29%	90,900
Jun 26, 2025	20.52	20.63	20.49	20.62	20.51	0.59%	94,226
Jun 25, 2025	20.48	20.50	20.44	20.50	20.39	-0.05%	98,110
Jun 24, 2025	20.45	20.54	20.45	20.51	20.40	0.84%	139,100
Jun 23, 2025	20.27	20.36	20.23	20.34	20.23	0.25%	202,100