TSX:ZWB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	31.20	31.60	31.20	31.60	31.60	1.64%	70,183
Jul 9, 2026	30.85	31.16	30.85	31.09	31.09	1.11%	67,284
Jul 8, 2026	31.29	31.29	30.56	30.75	30.75	-1.76%	190,518
Jul 7, 2026	31.24	31.39	31.05	31.30	31.30	0.29%	99,236
Jul 6, 2026	30.93	31.21	30.93	31.21	31.21	1.10%	149,517
Jul 3, 2026	30.80	31.01	30.80	30.87	30.87	0.54%	82,713
Jul 2, 2026	31.28	31.29	30.58	30.71	30.71	-1.30%	212,420
Jun 30, 2026	30.90	31.16	30.88	31.11	31.11	0.65%	108,247
Jun 29, 2026	30.76	30.94	30.70	30.91	30.91	0.62%	80,013
Jun 26, 2026	30.98	30.98	30.75	30.87	30.72	-0.39%	120,208
Jun 25, 2026	30.93	31.08	30.90	30.99	30.84	0.58%	50,818
Jun 24, 2026	30.93	31.00	30.69	30.81	30.66	-0.45%	122,547
Jun 23, 2026	30.74	30.99	30.58	30.95	30.80	0.39%	88,943
Jun 22, 2026	30.65	30.90	30.65	30.83	30.68	0.49%	72,171
Jun 19, 2026	30.72	30.88	30.65	30.68	30.53	0.33%	52,841
Jun 18, 2026	30.60	30.69	30.52	30.58	30.43	0.56%	101,750
Jun 17, 2026	30.22	30.49	30.18	30.41	30.26	0.90%	150,708
Jun 16, 2026	29.97	30.21	29.97	30.14	29.99	0.94%	114,423
Jun 15, 2026	30.00	30.12	29.73	29.86	29.71	0.07%	144,646
Jun 12, 2026	29.60	29.92	29.60	29.84	29.70	1.12%	197,675
Jun 11, 2026	29.26	29.58	29.22	29.51	29.37	1.20%	194,555
Jun 10, 2026	29.12	29.41	29.12	29.16	29.02	-0.27%	111,337
Jun 9, 2026	29.07	29.33	29.00	29.24	29.10	0.79%	197,632
Jun 8, 2026	28.95	29.15	28.91	29.01	28.87	0.35%	162,215
Jun 5, 2026	28.74	29.01	28.74	28.91	28.77	0.07%	213,504
Jun 4, 2026	28.64	28.95	28.59	28.89	28.75	1.37%	163,919
Jun 3, 2026	28.55	28.71	28.46	28.50	28.36	-0.31%	104,079
Jun 2, 2026	28.09	28.60	28.01	28.59	28.45	1.49%	194,264
Jun 1, 2026	28.42	28.42	28.05	28.17	28.03	-0.74%	146,617
May 29, 2026	28.44	28.56	28.09	28.38	28.24	-0.07%	218,526
May 28, 2026	28.80	28.80	28.29	28.40	28.26	-1.32%	193,539
May 27, 2026	29.00	29.24	28.81	28.93	28.64	-0.41%	169,430
May 26, 2026	29.20	29.24	28.91	29.05	28.76	-0.48%	150,811
May 25, 2026	29.05	29.30	29.05	29.19	28.90	0.86%	146,905
May 22, 2026	28.89	29.01	28.88	28.94	28.65	0.56%	103,266
May 21, 2026	28.45	28.84	28.45	28.78	28.49	0.98%	94,400
May 20, 2026	28.01	28.55	28.01	28.50	28.21	1.75%	138,697
May 19, 2026	27.90	28.15	27.85	28.01	27.73	0.50%	188,833
May 15, 2026	27.78	27.87	27.68	27.87	27.59	-0.11%	75,501
May 14, 2026	27.52	27.91	27.52	27.90	27.62	1.38%	156,185
May 13, 2026	27.81	27.94	27.41	27.52	27.24	-1.11%	286,225
May 12, 2026	27.70	27.85	27.54	27.83	27.55	0.47%	64,607
May 11, 2026	27.68	27.80	27.58	27.70	27.42	-0.11%	68,416
May 8, 2026	27.86	27.89	27.65	27.73	27.45	0.04%	60,483
May 7, 2026	27.92	28.03	27.63	27.72	27.44	-0.66%	199,492
May 6, 2026	27.54	28.00	27.54	27.91	27.63	2.07%	195,089
May 5, 2026	27.27	27.47	27.27	27.34	27.07	0.26%	67,094
May 4, 2026	27.55	27.55	27.22	27.27	27.00	-1.20%	164,014
May 1, 2026	27.59	27.72	27.51	27.60	27.32	0.15%	62,701
Apr 30, 2026	27.05	27.57	27.05	27.56	27.28	1.77%	94,034