TSX:ZWB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	31.19	31.19	30.69	30.85	30.85	-0.87%	171,166
Sep 21, 2026	30.67	31.14	30.67	31.12	31.12	1.55%	155,722
Sep 18, 2026	30.37	30.65	30.36	30.65	30.65	0.51%	87,256
Sep 17, 2026	30.39	30.60	30.35	30.49	30.49	0.73%	77,035
Sep 16, 2026	30.30	30.53	30.02	30.27	30.27	0.02%	106,167
Sep 15, 2026	30.33	30.33	29.95	30.27	30.27	-0.28%	85,642
Sep 14, 2026	30.39	30.56	30.25	30.35	30.35	-0.02%	112,170
Sep 11, 2026	30.36	30.47	30.10	30.36	30.36	0.65%	146,926
Sep 10, 2026	29.99	30.19	29.99	30.16	30.16	0.32%	153,239
Sep 9, 2026	30.16	30.21	29.93	30.07	30.07	-1.04%	213,988
Sep 8, 2026	30.59	30.67	30.38	30.38	30.38	-1.14%	109,389
Sep 4, 2026	30.85	30.98	30.69	30.73	30.73	-0.39%	96,363
Sep 3, 2026	30.40	30.92	30.36	30.85	30.85	1.55%	200,210
Sep 2, 2026	29.84	30.40	29.84	30.38	30.38	1.88%	188,309
Sep 1, 2026	29.94	30.17	29.61	29.82	29.82	-0.77%	166,045
Aug 31, 2026	30.31	30.40	29.99	30.05	30.05	-0.79%	165,575
Aug 28, 2026	30.33	30.47	30.02	30.29	30.29	0.20%	146,189
Aug 27, 2026	30.65	30.65	30.04	30.40	30.23	-0.65%	255,024
Aug 26, 2026	30.69	30.77	30.54	30.60	30.43	-0.49%	171,308
Aug 25, 2026	30.00	30.76	30.00	30.75	30.58	2.81%	195,698
Aug 24, 2026	29.76	30.10	29.69	29.91	29.74	-0.40%	209,970
Aug 21, 2026	29.93	30.34	29.93	30.03	29.86	0.40%	192,321
Aug 20, 2026	30.30	30.30	29.75	29.91	29.74	-1.64%	352,065
Aug 19, 2026	31.54	31.55	30.40	30.41	30.24	-3.34%	471,976
Aug 18, 2026	31.95	31.95	31.27	31.46	31.28	-1.47%	171,989
Aug 17, 2026	31.88	32.16	31.85	31.93	31.75	-0.09%	109,810
Aug 14, 2026	31.82	31.97	31.77	31.96	31.78	0.44%	127,950
Aug 13, 2026	31.80	31.94	31.68	31.82	31.64	0.44%	151,026
Aug 12, 2026	31.17	31.72	31.17	31.68	31.50	1.57%	173,630
Aug 11, 2026	31.37	31.52	31.14	31.19	31.02	-0.11%	119,420
Aug 10, 2026	31.21	31.49	31.21	31.23	31.05	-0.18%	213,601
Aug 7, 2026	31.28	31.28	31.03	31.28	31.11	-0.11%	114,795
Aug 6, 2026	31.35	31.59	31.25	31.32	31.14	-0.02%	152,904
Aug 5, 2026	31.16	31.53	31.00	31.32	31.14	0.58%	225,287
Aug 4, 2026	31.45	31.53	31.10	31.14	30.97	-0.03%	161,905
Jul 31, 2026	31.11	31.35	31.11	31.15	30.98	0.13%	116,064
Jul 30, 2026	30.79	31.20	30.79	31.11	30.94	1.70%	137,419
Jul 29, 2026	31.62	31.62	30.68	30.76	30.42	-3.15%	615,741
Jul 28, 2026	31.24	31.77	31.08	31.76	31.41	1.15%	169,775
Jul 27, 2026	31.40	31.55	31.16	31.40	31.05	0.48%	119,213
Jul 24, 2026	31.02	31.34	31.02	31.25	30.90	0.64%	121,816
Jul 23, 2026	31.19	31.19	30.87	31.05	30.71	-1.24%	343,975
Jul 22, 2026	31.40	31.64	31.32	31.44	31.09	-	160,129
Jul 21, 2026	31.24	31.48	31.18	31.44	31.09	0.56%	169,202
Jul 20, 2026	31.96	32.07	31.24	31.27	30.92	-2.17%	585,216
Jul 17, 2026	31.72	32.24	31.68	31.96	31.61	-0.09%	194,036
Jul 16, 2026	32.20	32.20	31.87	31.99	31.64	-0.65%	196,758
Jul 15, 2026	31.86	32.21	31.84	32.20	31.84	1.35%	231,770
Jul 14, 2026	31.45	31.91	31.45	31.77	31.42	0.86%	112,934
Jul 13, 2026	31.58	31.72	31.35	31.50	31.15	-0.32%	263,754