TSX:ZWB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	19.40	19.40	19.35	19.39	19.39	0.36%	71,309
May 8, 2025	19.25	19.37	19.25	19.32	19.32	0.42%	92,810
May 7, 2025	19.21	19.27	19.21	19.24	19.24	0.37%	130,100
May 6, 2025	19.14	19.23	19.14	19.17	19.17	-0.31%	115,300
May 5, 2025	19.20	19.28	19.18	19.23	19.23	0.16%	101,113
May 2, 2025	19.19	19.24	19.13	19.20	19.20	0.52%	123,800
May 1, 2025	19.11	19.14	19.01	19.10	19.10	0.26%	108,900
Apr 30, 2025	18.92	19.05	18.82	19.05	19.05	0.32%	93,637
Apr 29, 2025	18.89	19.01	18.87	18.99	18.99	0.11%	110,120
Apr 28, 2025	18.88	18.99	18.88	18.97	18.86	0.48%	110,548
Apr 25, 2025	18.77	18.88	18.75	18.88	18.77	0.43%	67,700
Apr 24, 2025	18.74	18.81	18.67	18.80	18.69	0.48%	70,300
Apr 23, 2025	18.95	18.95	18.67	18.71	18.60	0.54%	173,700
Apr 22, 2025	18.40	18.62	18.40	18.61	18.50	1.64%	74,700
Apr 21, 2025	18.31	18.38	18.20	18.31	18.20	-0.22%	166,400
Apr 17, 2025	18.32	18.44	18.27	18.35	18.24	0.27%	74,224
Apr 16, 2025	18.23	18.40	18.15	18.30	18.19	-0.16%	114,100
Apr 15, 2025	18.24	18.39	18.24	18.33	18.22	0.83%	260,624
Apr 14, 2025	18.20	18.20	18.02	18.18	18.07	1.45%	138,000
Apr 11, 2025	17.58	17.98	17.58	17.92	17.82	1.47%	132,000
Apr 10, 2025	18.05	18.05	17.49	17.66	17.56	-2.81%	369,800
Apr 9, 2025	17.40	18.20	17.26	18.17	18.06	3.95%	827,600
Apr 8, 2025	18.00	18.06	17.44	17.48	17.38	-1.08%	544,200
Apr 7, 2025	17.39	18.08	17.31	17.67	17.57	-2.27%	428,749
Apr 4, 2025	18.50	18.50	17.91	18.08	17.98	-3.47%	432,000
Apr 3, 2025	18.74	18.91	18.66	18.73	18.62	-1.52%	206,323
Apr 2, 2025	18.64	19.03	18.62	19.02	18.91	1.33%	131,238
Apr 1, 2025	18.76	18.85	18.61	18.77	18.67	0.11%	95,615
Mar 31, 2025	18.54	18.81	18.54	18.75	18.64	0.37%	185,636
Mar 28, 2025	18.89	18.92	18.68	18.68	18.68	-1.89%	217,900
Mar 27, 2025	19.10	19.10	18.97	19.04	18.93	-0.47%	110,400
Mar 26, 2025	19.18	19.23	19.08	19.13	19.02	-	69,100
Mar 25, 2025	19.10	19.20	19.10	19.13	19.02	0.42%	200,146
Mar 24, 2025	18.99	19.07	18.99	19.05	18.94	1.01%	100,200
Mar 21, 2025	18.84	18.87	18.76	18.86	18.75	-0.05%	58,345
Mar 20, 2025	18.88	18.94	18.84	18.87	18.76	-0.26%	143,300
Mar 19, 2025	18.85	18.94	18.83	18.92	18.81	0.58%	91,100
Mar 18, 2025	18.84	18.91	18.75	18.81	18.70	-0.27%	87,600
Mar 17, 2025	18.69	18.87	18.69	18.86	18.75	0.91%	154,100
Mar 14, 2025	18.48	18.74	18.48	18.69	18.58	1.36%	146,026
Mar 13, 2025	18.58	18.63	18.44	18.44	18.33	-1.02%	181,122
Mar 12, 2025	18.64	18.68	18.51	18.63	18.52	0.59%	101,900
Mar 11, 2025	18.71	18.81	18.47	18.52	18.41	-1.59%	376,900
Mar 10, 2025	18.80	18.88	18.73	18.82	18.71	-0.84%	194,338
Mar 7, 2025	18.80	18.98	18.75	18.98	18.87	0.85%	255,700
Mar 6, 2025	18.89	18.97	18.75	18.82	18.71	-1.10%	375,130
Mar 5, 2025	19.04	19.10	18.92	19.03	18.92	-0.26%	262,920
Mar 4, 2025	19.25	19.26	18.95	19.08	18.97	-2.40%	419,315
Mar 3, 2025	19.66	19.75	19.42	19.55	19.43	-0.56%	205,212
Feb 28, 2025	19.50	19.66	19.46	19.66	19.66	0.61%	303,200