TSX:ZWE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	21.72	21.72	21.58	21.58	-	-0.78%	8,943
Jan 16, 2026	21.73	21.81	21.70	21.75	21.75	0.23%	55,568
Jan 15, 2026	21.72	21.79	21.67	21.70	21.70	0.46%	35,861
Jan 14, 2026	21.61	21.63	21.54	21.60	21.60	0.05%	160,719
Jan 13, 2026	21.69	21.69	21.53	21.59	21.59	-0.14%	16,313
Jan 12, 2026	21.52	21.65	21.50	21.62	21.62	0.37%	29,828
Jan 9, 2026	21.46	21.57	21.46	21.54	21.54	-	22,139
Jan 8, 2026	21.54	21.54	21.30	21.54	21.54	-	21,473
Jan 7, 2026	21.60	21.60	21.44	21.54	21.54	-0.05%	25,957
Jan 6, 2026	21.44	21.59	21.44	21.55	21.55	0.42%	37,568
Jan 5, 2026	21.32	21.46	21.32	21.46	21.46	0.85%	19,953
Jan 2, 2026	21.24	21.32	21.21	21.28	21.28	0.61%	14,385
Dec 31, 2025	21.27	21.27	21.15	21.15	21.15	-0.47%	8,813
Dec 30, 2025	21.13	21.27	21.13	21.25	21.25	-0.19%	19,807
Dec 29, 2025	21.32	21.32	21.24	21.29	21.17	0.14%	34,846
Dec 24, 2025	21.20	21.26	21.20	21.26	21.14	0.05%	9,141
Dec 23, 2025	21.22	21.27	21.22	21.25	21.13	-0.14%	19,333
Dec 22, 2025	21.09	21.29	21.09	21.28	21.16	0.90%	27,428
Dec 19, 2025	21.04	21.22	21.04	21.09	20.97	0.72%	33,256
Dec 18, 2025	21.03	21.08	20.94	20.94	20.82	-0.29%	21,878
Dec 17, 2025	21.10	21.10	20.98	21.00	20.88	-0.14%	18,354
Dec 16, 2025	21.02	21.05	20.98	21.03	20.91	-0.14%	22,680
Dec 15, 2025	21.00	21.08	21.00	21.06	20.94	0.67%	17,496
Dec 12, 2025	20.99	20.99	20.88	20.92	20.80	-0.10%	20,047
Dec 11, 2025	20.88	20.97	20.88	20.94	20.82	0.29%	25,193
Dec 10, 2025	20.98	20.98	20.76	20.88	20.76	0.38%	23,907
Dec 9, 2025	20.94	20.94	20.80	20.80	20.68	-0.38%	26,916
Dec 8, 2025	20.91	20.91	20.75	20.88	20.76	-0.24%	25,310
Dec 5, 2025	20.91	20.99	20.90	20.93	20.81	0.14%	16,979
Dec 4, 2025	20.89	20.96	20.88	20.90	20.78	-	27,069
Dec 3, 2025	20.84	20.90	20.81	20.90	20.78	0.24%	42,589
Dec 2, 2025	20.87	20.87	20.79	20.85	20.73	0.34%	19,991
Dec 1, 2025	20.85	20.85	20.70	20.78	20.66	-1.00%	27,789
Nov 28, 2025	20.88	20.99	20.78	20.99	20.87	0.48%	10,901
Nov 27, 2025	20.73	20.89	20.73	20.89	20.77	0.77%	9,750
Nov 26, 2025	20.65	20.80	20.64	20.73	20.61	-0.43%	73,065
Nov 25, 2025	20.57	20.82	20.57	20.82	20.58	1.17%	27,957
Nov 24, 2025	20.62	20.62	20.53	20.58	20.35	-0.05%	18,675
Nov 21, 2025	20.38	20.62	20.38	20.59	20.36	1.03%	27,541
Nov 20, 2025	20.65	20.69	20.38	20.38	20.15	-1.07%	47,040
Nov 19, 2025	20.65	20.65	20.52	20.60	20.37	-0.19%	13,242
Nov 18, 2025	20.55	20.64	20.49	20.64	20.41	-0.29%	24,476
Nov 17, 2025	20.84	20.84	20.62	20.70	20.46	-0.77%	19,914
Nov 14, 2025	20.74	20.95	20.74	20.86	20.62	-0.10%	29,724
Nov 13, 2025	21.08	21.14	20.88	20.88	20.64	-1.23%	33,362
Nov 12, 2025	20.97	21.14	20.96	21.14	20.90	0.81%	31,310
Nov 11, 2025	20.75	20.97	20.75	20.97	20.73	0.82%	6,668
Nov 10, 2025	20.82	20.82	20.68	20.80	20.56	0.63%	24,311
Nov 7, 2025	20.65	20.67	20.46	20.67	20.44	-0.24%	28,262
Nov 6, 2025	20.71	20.73	20.55	20.72	20.48	0.07%	11,543