TSX:ZWB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	29.93	30.34	29.93	30.03	30.03	0.40%	192,321
Aug 20, 2026	30.30	30.30	29.75	29.91	29.91	-1.64%	352,065
Aug 19, 2026	31.54	31.55	30.40	30.41	30.41	-3.34%	471,976
Aug 18, 2026	31.95	31.95	31.27	31.46	31.46	-1.47%	171,989
Aug 17, 2026	31.88	32.16	31.85	31.93	31.93	-0.09%	109,810
Aug 14, 2026	31.82	31.97	31.77	31.96	31.96	0.44%	127,950
Aug 13, 2026	31.80	31.94	31.68	31.82	31.82	0.44%	151,026
Aug 12, 2026	31.17	31.72	31.17	31.68	31.68	1.57%	173,630
Aug 11, 2026	31.37	31.52	31.14	31.19	31.19	-0.11%	119,420
Aug 10, 2026	31.21	31.49	31.21	31.23	31.23	-0.18%	213,601
Aug 7, 2026	31.28	31.28	31.03	31.28	31.28	-0.11%	114,795
Aug 6, 2026	31.35	31.59	31.25	31.32	31.32	-0.02%	152,904
Aug 5, 2026	31.16	31.53	31.00	31.32	31.32	0.58%	225,287
Aug 4, 2026	31.45	31.53	31.10	31.14	31.14	-0.03%	161,905
Jul 31, 2026	31.11	31.35	31.11	31.15	31.15	0.13%	116,064
Jul 30, 2026	30.79	31.20	30.79	31.11	31.11	1.70%	137,419
Jul 29, 2026	31.62	31.62	30.68	30.76	30.59	-3.15%	615,741
Jul 28, 2026	31.24	31.77	31.08	31.76	31.58	1.15%	169,775
Jul 27, 2026	31.40	31.55	31.16	31.40	31.23	0.48%	119,213
Jul 24, 2026	31.02	31.34	31.02	31.25	31.08	0.64%	121,816
Jul 23, 2026	31.19	31.19	30.87	31.05	30.88	-1.24%	343,975
Jul 22, 2026	31.40	31.64	31.32	31.44	31.27	-	160,129
Jul 21, 2026	31.24	31.48	31.18	31.44	31.27	0.56%	169,202
Jul 20, 2026	31.96	32.07	31.24	31.27	31.09	-2.17%	585,216
Jul 17, 2026	31.72	32.24	31.68	31.96	31.78	-0.09%	194,036
Jul 16, 2026	32.20	32.20	31.87	31.99	31.81	-0.65%	196,758
Jul 15, 2026	31.86	32.21	31.84	32.20	32.02	1.35%	231,770
Jul 14, 2026	31.45	31.91	31.45	31.77	31.59	0.86%	112,934
Jul 13, 2026	31.58	31.72	31.35	31.50	31.33	-0.32%	263,754
Jul 10, 2026	31.20	31.60	31.20	31.60	31.43	1.64%	70,183
Jul 9, 2026	30.85	31.16	30.85	31.09	30.92	1.11%	67,284
Jul 8, 2026	31.29	31.29	30.56	30.75	30.58	-1.76%	190,518
Jul 7, 2026	31.24	31.39	31.05	31.30	31.13	0.29%	99,236
Jul 6, 2026	30.93	31.21	30.93	31.21	31.04	1.10%	149,517
Jul 3, 2026	30.80	31.01	30.80	30.87	30.70	0.54%	82,713
Jul 2, 2026	31.28	31.29	30.58	30.71	30.54	-1.30%	212,420
Jun 30, 2026	30.90	31.16	30.88	31.11	30.94	0.65%	108,247
Jun 29, 2026	30.76	30.94	30.70	30.91	30.74	0.62%	80,013
Jun 26, 2026	30.98	30.98	30.75	30.87	30.55	-0.39%	120,208
Jun 25, 2026	30.93	31.08	30.90	30.99	30.67	0.58%	50,818
Jun 24, 2026	30.93	31.00	30.69	30.81	30.49	-0.45%	122,547
Jun 23, 2026	30.74	30.99	30.58	30.95	30.63	0.39%	88,943
Jun 22, 2026	30.65	30.90	30.65	30.83	30.51	0.49%	72,171
Jun 19, 2026	30.72	30.88	30.65	30.68	30.36	0.33%	52,841
Jun 18, 2026	30.60	30.69	30.52	30.58	30.26	0.56%	101,750
Jun 17, 2026	30.22	30.49	30.18	30.41	30.09	0.90%	150,708
Jun 16, 2026	29.97	30.21	29.97	30.14	29.83	0.94%	114,423
Jun 15, 2026	30.00	30.12	29.73	29.86	29.55	0.07%	144,646
Jun 12, 2026	29.60	29.92	29.60	29.84	29.53	1.12%	197,675
Jun 11, 2026	29.26	29.58	29.22	29.51	29.20	1.20%	194,555