TSX:ZWB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2025	20.27	20.36	20.23	20.34	20.34	0.25%	202,093
Jun 20, 2025	20.39	20.39	20.23	20.29	20.29	0.10%	87,119
Jun 19, 2025	20.28	20.28	20.20	20.27	20.27	-0.05%	53,728
Jun 18, 2025	20.22	20.32	20.22	20.28	20.28	0.30%	141,947
Jun 17, 2025	20.21	20.27	20.18	20.22	20.22	-0.05%	132,100
Jun 16, 2025	20.18	20.32	20.18	20.23	20.23	0.15%	149,800
Jun 13, 2025	20.18	20.20	20.09	20.20	20.20	-0.10%	124,500
Jun 12, 2025	20.16	20.22	20.13	20.22	20.22	0.20%	111,700
Jun 11, 2025	20.29	20.29	20.17	20.18	20.18	-0.44%	56,400
Jun 10, 2025	20.24	20.29	20.24	20.27	20.27	0.15%	111,630
Jun 9, 2025	20.22	20.27	20.20	20.24	20.24	0.10%	80,100
Jun 6, 2025	20.22	20.26	20.20	20.22	20.22	0.35%	137,600
Jun 5, 2025	20.14	20.18	20.08	20.15	20.15	0.05%	48,910
Jun 4, 2025	20.18	20.18	20.09	20.14	20.14	-0.10%	85,300
Jun 3, 2025	20.13	20.20	20.12	20.16	20.16	0.15%	92,100
Jun 2, 2025	20.11	20.13	20.05	20.13	20.13	-0.05%	74,600
May 30, 2025	20.05	20.16	20.05	20.14	20.14	0.10%	315,012
May 29, 2025	20.20	20.20	20.05	20.12	20.12	-0.54%	76,512
May 28, 2025	20.20	20.30	20.20	20.23	20.12	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
May 2, 2025	19.19	19.24	19.13	19.20	19.10	0.52%	123,800
May 1, 2025	19.11	19.14	19.01	19.10	19.00	0.26%	108,900
Apr 30, 2025	18.92	19.05	18.82	19.05	18.95	0.32%	93,637
Apr 29, 2025	18.89	19.01	18.87	18.99	18.88	0.11%	110,120
Apr 28, 2025	18.88	18.99	18.88	18.97	18.76	0.48%	110,548
Apr 25, 2025	18.77	18.88	18.75	18.88	18.67	0.43%	67,700
Apr 24, 2025	18.74	18.81	18.67	18.80	18.59	0.48%	70,300
Apr 23, 2025	18.95	18.95	18.67	18.71	18.50	0.54%	173,700
Apr 22, 2025	18.40	18.62	18.40	18.61	18.40	1.64%	74,700
Apr 21, 2025	18.31	18.38	18.20	18.31	18.10	-0.22%	166,400
Apr 17, 2025	18.32	18.44	18.27	18.35	18.14	0.27%	74,224
Apr 16, 2025	18.23	18.40	18.15	18.30	18.09	-0.16%	114,100
Apr 15, 2025	18.24	18.39	18.24	18.33	18.12	0.83%	260,624
Apr 14, 2025	18.20	18.20	18.02	18.18	17.98	1.45%	138,000
Apr 11, 2025	17.58	17.98	17.58	17.92	17.72	1.47%	132,000