TSX:ZWB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	20.97	20.97	20.88	20.92	20.92	-0.24%	88,100
Jul 14, 2025	20.97	20.98	20.90	20.97	20.97	0.05%	118,847
Jul 11, 2025	20.95	20.99	20.91	20.96	20.96	-0.38%	87,200
Jul 10, 2025	20.99	21.08	20.97	21.04	21.04	0.43%	92,815
Jul 9, 2025	20.88	20.99	20.88	20.95	20.95	0.34%	99,121
Jul 8, 2025	20.90	20.90	20.83	20.88	20.88	-	55,900
Jul 7, 2025	20.89	20.98	20.87	20.88	20.88	-0.05%	126,729
Jul 4, 2025	20.87	20.90	20.87	20.89	20.89	0.10%	68,500
Jul 3, 2025	20.84	20.90	20.82	20.87	20.87	0.43%	91,923
Jul 2, 2025	20.79	20.82	20.77	20.78	20.78	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
Jun 20, 2025	20.39	20.39	20.23	20.29	20.18	0.10%	87,119
Jun 19, 2025	20.28	20.28	20.20	20.27	20.16	-0.05%	53,728
Jun 18, 2025	20.22	20.32	20.22	20.28	20.17	0.30%	141,947
Jun 17, 2025	20.21	20.27	20.18	20.22	20.11	-0.05%	132,100
Jun 16, 2025	20.18	20.32	20.18	20.23	20.12	0.15%	149,800
Jun 13, 2025	20.18	20.20	20.09	20.20	20.09	-0.10%	124,500
Jun 12, 2025	20.16	20.22	20.13	20.22	20.11	0.20%	111,700
Jun 11, 2025	20.29	20.29	20.17	20.18	20.07	-0.44%	56,400
Jun 10, 2025	20.24	20.29	20.24	20.27	20.16	0.15%	111,630
Jun 9, 2025	20.22	20.27	20.20	20.24	20.13	0.10%	80,100
Jun 6, 2025	20.22	20.26	20.20	20.22	20.11	0.35%	137,600
Jun 5, 2025	20.14	20.18	20.08	20.15	20.04	0.05%	48,910
Jun 4, 2025	20.18	20.18	20.09	20.14	20.03	-0.10%	85,300
Jun 3, 2025	20.13	20.20	20.12	20.16	20.05	0.15%	92,100
Jun 2, 2025	20.11	20.13	20.05	20.13	20.02	-0.05%	74,600
May 30, 2025	20.05	20.16	20.05	20.14	20.03	0.10%	315,012
May 29, 2025	20.20	20.20	20.05	20.12	20.01	-0.54%	76,512
May 28, 2025	20.20	20.30	20.20	20.23	20.01	0.40%	139,326
May 27, 2025	20.00	20.15	19.99	20.15	20.04	0.75%	143,333
May 26, 2025	20.02	20.06	19.99	20.00	19.89	0.20%	95,100
May 23, 2025	19.84	19.99	19.83	19.96	19.85	0.20%	119,042
May 22, 2025	19.83	19.98	19.83	19.92	19.81	0.35%	152,300
May 21, 2025	19.84	19.87	19.78	19.85	19.74	-0.15%	107,600
May 20, 2025	19.89	19.94	19.87	19.88	19.77	0.15%	128,715
May 16, 2025	19.80	19.88	19.80	19.85	19.74	0.25%	67,600
May 15, 2025	19.75	19.81	19.75	19.80	19.69	0.51%	112,815
May 14, 2025	19.59	19.71	19.59	19.70	19.59	0.56%	71,633
May 13, 2025	19.54	19.59	19.53	19.59	19.48	0.46%	71,019
May 12, 2025	19.57	19.59	19.50	19.50	19.39	0.57%	111,643
May 9, 2025	19.40	19.40	19.35	19.39	19.28	0.36%	71,309
May 8, 2025	19.25	19.37	19.25	19.32	19.21	0.42%	92,810
May 7, 2025	19.21	19.27	19.21	19.24	19.14	0.37%	130,100
May 6, 2025	19.14	19.23	19.14	19.17	19.07	-0.31%	115,300
May 5, 2025	19.20	19.28	19.18	19.23	19.13	0.16%	101,113