TSX:ZWC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	17.95	18.10	17.95	18.10	18.10	0.78%	71,651
Feb 4, 2025	18.03	18.09	17.96	17.96	17.96	-0.22%	106,100
Feb 3, 2025	17.50	18.04	17.50	18.00	18.00	-1.04%	248,534
Jan 31, 2025	18.29	18.35	18.18	18.19	18.19	-0.82%	237,300
Jan 30, 2025	18.29	18.39	18.25	18.34	18.34	0.27%	121,244
Jan 29, 2025	18.26	18.37	18.25	18.29	18.19	-	84,600
Jan 28, 2025	18.30	18.36	18.24	18.29	18.19	-0.05%	37,000
Jan 27, 2025	18.20	18.32	18.20	18.30	18.20	0.27%	80,900
Jan 24, 2025	18.22	18.27	18.22	18.25	18.15	-0.05%	31,200
Jan 23, 2025	18.18	18.28	18.18	18.26	18.16	0.50%	75,600
Jan 22, 2025	18.20	18.22	18.15	18.17	18.07	-0.06%	106,635
Jan 21, 2025	18.07	18.22	18.07	18.18	18.08	0.17%	60,931
Jan 20, 2025	18.11	18.21	18.11	18.15	18.05	0.22%	57,939
Jan 17, 2025	17.95	18.11	17.95	18.11	18.01	0.72%	138,411
Jan 16, 2025	17.90	17.98	17.88	17.98	17.88	0.50%	50,900
Jan 15, 2025	17.84	17.93	17.84	17.89	17.79	0.56%	110,002
Jan 14, 2025	17.78	17.79	17.66	17.79	17.69	-	89,741
Jan 13, 2025	17.75	17.84	17.75	17.79	17.69	-0.56%	49,600
Jan 10, 2025	17.99	17.99	17.83	17.89	17.79	-0.89%	81,100
Jan 9, 2025	18.00	18.08	18.00	18.05	17.95	-0.06%	28,600
Jan 8, 2025	18.02	18.07	17.98	18.06	17.96	0.17%	76,900
Jan 7, 2025	18.04	18.12	18.02	18.03	17.93	0.28%	51,015
Jan 6, 2025	18.11	18.11	17.97	17.98	17.88	-0.22%	90,934
Jan 3, 2025	17.88	18.05	17.88	18.02	17.92	0.78%	65,800
Jan 2, 2025	17.95	17.99	17.84	17.88	17.78	0.28%	65,622
Dec 31, 2024	17.80	17.86	17.79	17.83	17.73	0.73%	29,200
Dec 30, 2024	17.71	17.77	17.64	17.70	17.70	-1.17%	72,521
Dec 27, 2024	17.88	17.95	17.86	17.91	17.81	0.06%	52,224
Dec 24, 2024	17.86	17.92	17.85	17.90	17.80	0.22%	24,842
Dec 23, 2024	17.65	17.86	17.65	17.86	17.76	-0.22%	57,538
Dec 20, 2024	17.66	17.90	17.60	17.90	17.80	1.19%	47,300
Dec 19, 2024	17.82	17.82	17.69	17.69	17.59	-0.67%	115,800
Dec 18, 2024	18.05	18.05	17.76	17.81	17.71	-1.44%	81,503
Dec 17, 2024	18.00	18.09	17.99	18.07	17.97	-0.28%	84,730
Dec 16, 2024	18.19	18.21	18.10	18.12	18.02	-0.71%	89,800
Dec 13, 2024	18.32	18.32	18.21	18.25	18.15	-0.44%	106,300
Dec 12, 2024	18.45	18.45	18.29	18.33	18.23	-0.65%	78,438
Dec 11, 2024	18.49	18.51	18.43	18.45	18.35	-0.16%	44,903
Dec 10, 2024	18.50	18.52	18.45	18.48	18.38	-0.27%	33,400
Dec 9, 2024	18.60	18.63	18.53	18.53	18.43	-0.16%	90,117
Dec 6, 2024	18.58	18.62	18.53	18.56	18.46	-0.16%	50,000
Dec 5, 2024	18.53	18.64	18.53	18.59	18.49	0.22%	65,916
Dec 4, 2024	18.61	18.61	18.50	18.55	18.44	-0.05%	121,700
Dec 3, 2024	18.54	18.61	18.54	18.56	18.46	0.11%	27,802
Dec 2, 2024	18.60	18.60	18.47	18.54	18.44	-	72,432
Nov 29, 2024	18.41	18.54	18.41	18.54	18.44	0.27%	65,900
Nov 28, 2024	18.46	18.52	18.46	18.49	18.38	0.11%	53,021
Nov 27, 2024	18.37	18.49	18.37	18.47	18.36	-0.22%	28,919
Nov 26, 2024	18.52	18.53	18.42	18.51	18.31	-0.22%	69,446
Nov 25, 2024	18.59	18.62	18.53	18.55	18.34	-0.11%	72,600
Nov 22, 2024	18.55	18.60	18.54	18.57	18.37	0.22%	90,400
Nov 21, 2024	18.39	18.54	18.37	18.53	18.33	0.76%	57,100
Nov 20, 2024	18.35	18.39	18.31	18.39	18.18	0.11%	32,220
Nov 19, 2024	18.24	18.37	18.23	18.37	18.17	-0.11%	27,114
Nov 18, 2024	18.30	18.42	18.30	18.39	18.19	0.49%	67,443
Nov 15, 2024	18.38	18.38	18.27	18.30	18.10	-0.38%	53,500
Nov 14, 2024	18.34	18.42	18.34	18.37	18.17	0.60%	50,839
Nov 13, 2024	18.36	18.36	18.23	18.26	18.06	-0.22%	56,900
Nov 12, 2024	18.40	18.40	18.21	18.30	18.10	-0.49%	148,100
Nov 11, 2024	18.40	18.47	18.38	18.39	18.19	0.22%	76,912
Nov 8, 2024	18.37	18.37	18.31	18.35	18.15	0.11%	55,500
Nov 7, 2024	18.30	18.37	18.30	18.33	18.13	0.33%	115,800
Nov 6, 2024	18.24	18.27	18.08	18.27	18.07	1.11%	93,500
Nov 5, 2024	18.00	18.12	18.00	18.07	17.87	0.33%	175,600
Nov 4, 2024	18.03	18.09	17.94	18.01	17.81	-0.39%	150,016
Nov 1, 2024	18.16	18.16	18.03	18.08	17.88	0.33%	69,940
Oct 31, 2024	18.15	18.15	17.99	18.02	17.82	-0.99%	231,742
Oct 30, 2024	18.20	18.25	18.17	18.20	18.00	-0.38%	71,200
Oct 29, 2024	18.40	18.40	18.27	18.27	17.97	-0.65%	61,441
Oct 28, 2024	18.33	18.41	18.29	18.39	18.09	0.44%	54,428
Oct 25, 2024	18.37	18.39	18.30	18.31	18.01	-0.44%	68,702
Oct 24, 2024	18.36	18.41	18.26	18.39	18.09	-0.05%	78,600
Oct 23, 2024	18.39	18.45	18.33	18.40	18.10	-0.16%	78,117
Oct 22, 2024	18.40	18.45	18.34	18.43	18.13	-0.16%	88,918
Oct 21, 2024	18.53	18.56	18.42	18.46	18.16	-0.32%	66,533
Oct 18, 2024	18.46	18.54	18.46	18.52	18.22	0.38%	61,728
Oct 17, 2024	18.48	18.48	18.40	18.45	18.15	0.38%	202,000
Oct 16, 2024	18.35	18.41	18.35	18.38	18.08	0.27%	87,200
Oct 15, 2024	18.24	18.33	18.22	18.33	18.03	0.22%	53,513
Oct 11, 2024	18.22	18.32	18.22	18.29	17.99	0.44%	114,600
Oct 10, 2024	18.15	18.21	18.13	18.21	17.91	0.17%	79,019
Oct 9, 2024	18.04	18.18	18.02	18.18	17.88	0.55%	113,700
Oct 8, 2024	18.11	18.11	18.02	18.08	17.78	-0.11%	37,600
Oct 7, 2024	18.09	18.15	18.03	18.10	17.80	-0.17%	56,527
Oct 4, 2024	18.12	18.16	18.09	18.13	17.83	0.33%	68,849
Oct 3, 2024	18.05	18.07	17.97	18.07	17.77	-0.22%	32,100
Oct 2, 2024	18.16	18.17	18.05	18.11	17.81	-0.06%	50,006
Oct 1, 2024	18.09	18.15	18.02	18.12	17.82	0.11%	65,100
Sep 30, 2024	18.05	18.10	17.98	18.10	17.80	0.11%	51,100
Sep 27, 2024	18.11	18.12	18.07	18.08	17.78	-0.44%	44,140
Sep 26, 2024	18.12	18.20	18.12	18.16	17.76	0.33%	107,700
Sep 25, 2024	18.10	18.13	18.08	18.10	17.71	-0.11%	86,513
Sep 24, 2024	18.14	18.18	18.11	18.12	17.73	0.06%	57,800
Sep 23, 2024	18.11	18.15	18.06	18.11	17.72	-	94,236
Sep 20, 2024	18.08	18.11	18.02	18.11	17.72	0.06%	90,648
Sep 19, 2024	18.13	18.16	18.07	18.10	17.71	0.44%	53,205
Sep 18, 2024	18.04	18.09	17.99	18.02	17.63	-0.22%	138,842
Sep 17, 2024	18.15	18.15	18.03	18.06	17.67	-0.17%	57,526
Sep 16, 2024	18.09	18.10	18.01	18.09	17.70	0.39%	66,433
Sep 13, 2024	18.00	18.07	17.99	18.02	17.63	0.39%	83,100