TSX:ZWB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	30.13	30.52	30.12	30.48	30.48	1.53%	168,155
Oct 20, 2026	29.62	30.11	29.62	30.02	30.02	0.81%	113,104
Oct 19, 2026	29.98	29.98	29.69	29.78	29.78	-0.65%	130,657
Oct 16, 2026	30.02	30.22	29.85	29.98	29.98	0.08%	75,852
Oct 15, 2026	29.65	29.96	29.42	29.95	29.95	1.35%	114,429
Oct 14, 2026	29.56	29.60	29.37	29.55	29.55	-0.61%	185,200
Oct 13, 2026	29.39	29.78	29.33	29.73	29.73	1.64%	85,482
Oct 9, 2026	28.90	29.27	28.88	29.25	29.25	1.46%	174,613
Oct 8, 2026	28.84	29.02	28.71	28.83	28.83	-0.62%	186,266
Oct 7, 2026	29.60	29.60	29.00	29.01	29.01	-2.72%	234,143
Oct 6, 2026	29.72	29.91	29.72	29.82	29.82	0.24%	84,389
Oct 5, 2026	29.83	29.83	29.55	29.75	29.75	-0.13%	120,969
Oct 2, 2026	29.67	29.89	29.65	29.79	29.79	0.47%	105,011
Oct 1, 2026	29.82	29.82	29.17	29.65	29.65	-0.47%	230,177
Sep 30, 2026	30.09	30.15	29.76	29.79	29.79	-1.23%	108,898
Sep 29, 2026	30.32	30.32	30.01	30.16	30.16	-0.63%	73,658
Sep 28, 2026	30.55	30.74	30.45	30.52	30.35	-0.46%	118,452
Sep 25, 2026	30.33	30.68	30.33	30.66	30.49	1.36%	185,437
Sep 24, 2026	30.25	30.32	30.00	30.25	30.08	0.23%	132,085
Sep 23, 2026	30.75	30.81	30.18	30.18	30.01	-2.17%	146,914
Sep 22, 2026	31.19	31.19	30.69	30.85	30.68	-0.87%	171,166
Sep 21, 2026	30.67	31.14	30.67	31.12	30.95	1.55%	155,722
Sep 18, 2026	30.37	30.65	30.36	30.65	30.47	0.51%	87,256
Sep 17, 2026	30.39	30.60	30.35	30.49	30.32	0.73%	77,035
Sep 16, 2026	30.30	30.53	30.02	30.27	30.10	0.02%	106,167
Sep 15, 2026	30.33	30.33	29.95	30.27	30.10	-0.28%	85,642
Sep 14, 2026	30.39	30.56	30.25	30.35	30.18	-0.02%	112,170
Sep 11, 2026	30.36	30.47	30.10	30.36	30.19	0.65%	146,926
Sep 10, 2026	29.99	30.19	29.99	30.16	29.99	0.32%	153,239
Sep 9, 2026	30.16	30.21	29.93	30.07	29.90	-1.04%	213,988
Sep 8, 2026	30.59	30.67	30.38	30.38	30.21	-1.14%	109,389
Sep 4, 2026	30.85	30.98	30.69	30.73	30.56	-0.39%	96,363
Sep 3, 2026	30.40	30.92	30.36	30.85	30.68	1.55%	200,210
Sep 2, 2026	29.84	30.40	29.84	30.38	30.21	1.88%	188,309
Sep 1, 2026	29.94	30.17	29.61	29.82	29.65	-0.77%	166,045
Aug 31, 2026	30.31	30.40	29.99	30.05	29.88	-0.79%	165,575
Aug 28, 2026	30.33	30.47	30.02	30.29	30.12	0.20%	146,189
Aug 27, 2026	30.65	30.65	30.04	30.40	30.06	-0.65%	255,024
Aug 26, 2026	30.69	30.77	30.54	30.60	30.26	-0.49%	171,308
Aug 25, 2026	30.00	30.76	30.00	30.75	30.41	2.81%	195,698
Aug 24, 2026	29.76	30.10	29.69	29.91	29.58	-0.40%	209,970
Aug 21, 2026	29.93	30.34	29.93	30.03	29.70	0.40%	192,321
Aug 20, 2026	30.30	30.30	29.75	29.91	29.58	-1.64%	352,065
Aug 19, 2026	31.54	31.55	30.40	30.41	30.07	-3.34%	471,976
Aug 18, 2026	31.95	31.95	31.27	31.46	31.11	-1.47%	171,989
Aug 17, 2026	31.88	32.16	31.85	31.93	31.57	-0.09%	109,810
Aug 14, 2026	31.82	31.97	31.77	31.96	31.60	0.44%	127,950
Aug 13, 2026	31.80	31.94	31.68	31.82	31.47	0.44%	151,026
Aug 12, 2026	31.17	31.72	31.17	31.68	31.33	1.57%	173,630
Aug 11, 2026	31.37	31.52	31.14	31.19	30.84	-0.11%	119,420