TSX:ZWB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	28.09	28.60	28.01	28.59	28.59	1.49%	194,264
Jun 1, 2026	28.42	28.42	28.05	28.17	28.17	-0.74%	146,617
May 29, 2026	28.44	28.56	28.09	28.38	28.38	-0.07%	218,526
May 28, 2026	28.80	28.80	28.29	28.40	28.40	-1.32%	193,539
May 27, 2026	29.00	29.24	28.81	28.93	28.78	-0.41%	169,430
May 26, 2026	29.20	29.24	28.91	29.05	28.90	-0.48%	150,811
May 25, 2026	29.05	29.30	29.05	29.19	29.04	0.86%	146,905
May 22, 2026	28.89	29.01	28.88	28.94	28.79	0.56%	103,266
May 21, 2026	28.45	28.84	28.45	28.78	28.63	0.98%	94,400
May 20, 2026	28.01	28.55	28.01	28.50	28.35	1.75%	138,697
May 19, 2026	27.90	28.15	27.85	28.01	27.86	0.50%	188,833
May 15, 2026	27.78	27.87	27.68	27.87	27.73	-0.11%	75,501
May 14, 2026	27.52	27.91	27.52	27.90	27.76	1.38%	156,185
May 13, 2026	27.81	27.94	27.41	27.52	27.38	-1.11%	286,225
May 12, 2026	27.70	27.85	27.54	27.83	27.69	0.47%	64,607
May 11, 2026	27.68	27.80	27.58	27.70	27.56	-0.11%	68,416
May 8, 2026	27.86	27.89	27.65	27.73	27.59	0.04%	60,483
May 7, 2026	27.92	28.03	27.63	27.72	27.58	-0.66%	199,492
May 6, 2026	27.54	28.00	27.54	27.91	27.76	2.07%	195,089
May 5, 2026	27.27	27.47	27.27	27.34	27.20	0.26%	67,094
May 4, 2026	27.55	27.55	27.22	27.27	27.13	-1.20%	164,014
May 1, 2026	27.59	27.72	27.51	27.60	27.46	0.15%	62,701
Apr 30, 2026	27.05	27.57	27.05	27.56	27.42	1.77%	94,034
Apr 29, 2026	27.35	27.35	27.01	27.08	26.94	-0.99%	97,593
Apr 28, 2026	27.41	27.54	27.40	27.47	27.21	0.26%	61,249
Apr 27, 2026	27.22	27.42	27.20	27.40	27.14	0.16%	86,656
Apr 24, 2026	27.26	27.43	27.15	27.36	27.09	0.46%	85,189
Apr 23, 2026	27.12	27.36	27.06	27.23	26.97	0.09%	99,137
Apr 22, 2026	27.38	27.43	27.16	27.21	26.95	-0.35%	72,344
Apr 21, 2026	27.51	27.61	27.30	27.30	27.04	-0.84%	124,047
Apr 20, 2026	27.36	27.57	27.36	27.53	27.27	0.36%	80,330
Apr 17, 2026	27.18	27.55	27.17	27.43	27.17	1.24%	155,635
Apr 16, 2026	27.19	27.21	27.05	27.10	26.84	-0.28%	150,772
Apr 15, 2026	27.05	27.17	27.05	27.17	26.91	0.57%	130,132
Apr 14, 2026	26.83	27.03	26.79	27.02	26.76	0.80%	152,305
Apr 13, 2026	26.50	26.81	26.40	26.80	26.54	0.70%	103,669
Apr 10, 2026	26.48	26.67	26.47	26.62	26.36	0.81%	99,019
Apr 9, 2026	26.14	26.42	26.13	26.40	26.15	0.96%	173,230
Apr 8, 2026	26.15	26.22	26.06	26.15	25.90	1.55%	282,800
Apr 7, 2026	25.57	25.77	25.54	25.75	25.50	0.47%	144,048
Apr 6, 2026	25.44	25.66	25.44	25.63	25.39	0.63%	94,191
Apr 2, 2026	25.20	25.50	25.15	25.47	25.23	0.16%	166,505
Apr 1, 2026	25.34	25.48	25.25	25.43	25.19	1.25%	167,667
Mar 31, 2026	24.74	25.12	24.69	25.12	24.88	2.55%	163,457
Mar 30, 2026	24.64	24.80	24.38	24.49	24.26	-0.20%	104,597
Mar 27, 2026	24.71	24.77	24.57	24.66	24.31	-0.80%	162,651
Mar 26, 2026	25.11	25.39	24.86	24.86	24.50	-1.86%	289,192
Mar 25, 2026	25.36	25.39	25.21	25.33	24.97	1.00%	111,020
Mar 24, 2026	24.91	25.24	24.76	25.08	24.72	0.28%	170,789
Mar 23, 2026	24.75	25.14	24.75	25.01	24.65	2.04%	175,944