TSX:ZWB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	30.88	31.13	30.80	30.83	30.83	-0.36%	143,658
Nov 9, 2026	30.80	31.09	30.67	30.94	30.94	1.54%	261,967
Nov 6, 2026	30.32	30.74	30.28	30.47	30.47	0.13%	181,108
Nov 5, 2026	31.48	31.55	30.40	30.43	30.43	-2.90%	474,627
Nov 4, 2026	30.98	31.42	30.77	31.34	31.34	2.49%	494,719
Nov 3, 2026	30.62	30.77	30.50	30.58	30.58	-0.33%	79,643
Nov 2, 2026	30.56	30.87	30.56	30.68	30.68	0.92%	292,467
Oct 30, 2026	30.78	30.80	30.20	30.40	30.40	-1.87%	276,953
Oct 29, 2026	30.92	31.20	30.87	30.98	30.98	0.81%	210,578
Oct 28, 2026	30.74	30.95	30.68	30.90	30.73	0.46%	119,298
Oct 27, 2026	30.53	30.80	30.39	30.76	30.59	0.85%	131,831
Oct 26, 2026	30.38	30.61	30.38	30.50	30.33	0.96%	106,372
Oct 23, 2026	30.15	30.27	29.94	30.21	30.04	-0.69%	83,505
Oct 22, 2026	30.29	30.47	30.16	30.42	30.25	-0.20%	100,217
Oct 21, 2026	30.13	30.52	30.12	30.48	30.31	1.53%	168,155
Oct 20, 2026	29.62	30.11	29.62	30.02	29.85	0.81%	113,104
Oct 19, 2026	29.98	29.98	29.69	29.78	29.62	-0.65%	130,657
Oct 16, 2026	30.02	30.22	29.85	29.98	29.81	0.08%	75,852
Oct 15, 2026	29.65	29.96	29.42	29.95	29.79	1.35%	114,429
Oct 14, 2026	29.56	29.60	29.37	29.55	29.39	-0.61%	185,200
Oct 13, 2026	29.39	29.78	29.33	29.73	29.57	1.64%	85,482
Oct 9, 2026	28.90	29.27	28.88	29.25	29.09	1.46%	174,613
Oct 8, 2026	28.84	29.02	28.71	28.83	28.67	-0.62%	186,266
Oct 7, 2026	29.60	29.60	29.00	29.01	28.85	-2.72%	234,143
Oct 6, 2026	29.72	29.91	29.72	29.82	29.66	0.24%	84,389
Oct 5, 2026	29.83	29.83	29.55	29.75	29.59	-0.13%	120,969
Oct 2, 2026	29.67	29.89	29.65	29.79	29.63	0.47%	105,011
Oct 1, 2026	29.82	29.82	29.17	29.65	29.49	-0.47%	230,177
Sep 30, 2026	30.09	30.15	29.76	29.79	29.63	-1.23%	108,898
Sep 29, 2026	30.32	30.32	30.01	30.16	29.99	-0.63%	73,658
Sep 28, 2026	30.55	30.74	30.45	30.52	30.18	-0.46%	118,452
Sep 25, 2026	30.33	30.68	30.33	30.66	30.32	1.36%	185,437
Sep 24, 2026	30.25	30.32	30.00	30.25	29.92	0.23%	132,085
Sep 23, 2026	30.75	30.81	30.18	30.18	29.85	-2.17%	146,914
Sep 22, 2026	31.19	31.19	30.69	30.85	30.51	-0.87%	171,166
Sep 21, 2026	30.67	31.14	30.67	31.12	30.78	1.55%	155,722
Sep 18, 2026	30.37	30.65	30.36	30.65	30.31	0.51%	87,256
Sep 17, 2026	30.39	30.60	30.35	30.49	30.15	0.73%	77,035
Sep 16, 2026	30.30	30.53	30.02	30.27	29.94	0.02%	106,167
Sep 15, 2026	30.33	30.33	29.95	30.27	29.93	-0.28%	85,642
Sep 14, 2026	30.39	30.56	30.25	30.35	30.01	-0.02%	112,170
Sep 11, 2026	30.36	30.47	30.10	30.36	30.02	0.65%	146,926
Sep 10, 2026	29.99	30.19	29.99	30.16	29.83	0.32%	153,239
Sep 9, 2026	30.16	30.21	29.93	30.07	29.73	-1.04%	213,988
Sep 8, 2026	30.59	30.67	30.38	30.38	30.04	-1.14%	109,389
Sep 4, 2026	30.85	30.98	30.69	30.73	30.39	-0.39%	96,363
Sep 3, 2026	30.40	30.92	30.36	30.85	30.51	1.55%	200,210
Sep 2, 2026	29.84	30.40	29.84	30.38	30.04	1.88%	188,309
Sep 1, 2026	29.94	30.17	29.61	29.82	29.49	-0.77%	166,045
Aug 31, 2026	30.31	30.40	29.99	30.05	29.72	-0.79%	165,575