TSX:ZWE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	22.17	22.18	22.05	22.06	22.06	-0.50%	73,764
Feb 26, 2026	22.08	22.18	22.07	22.17	22.17	-0.31%	25,379
Feb 25, 2026	22.20	22.26	22.14	22.24	22.12	0.63%	29,536
Feb 24, 2026	22.06	22.15	21.97	22.10	21.98	0.45%	44,989
Feb 23, 2026	22.16	22.16	21.94	22.00	21.88	-0.27%	52,213
Feb 20, 2026	22.00	22.07	21.90	22.06	21.94	0.36%	15,275
Feb 19, 2026	21.93	21.98	21.75	21.98	21.86	0.09%	80,925
Feb 18, 2026	21.89	21.97	21.80	21.96	21.84	0.64%	41,745
Feb 17, 2026	21.75	21.85	21.69	21.82	21.70	0.65%	54,828
Feb 13, 2026	21.75	21.75	21.60	21.68	21.56	-0.28%	29,052
Feb 12, 2026	21.81	21.81	21.68	21.74	21.62	-	20,906
Feb 11, 2026	21.75	21.81	21.68	21.74	21.62	0.32%	34,974
Feb 10, 2026	21.81	21.81	21.64	21.67	21.55	-0.51%	26,500
Feb 9, 2026	21.75	21.79	21.57	21.78	21.66	0.18%	20,528
Feb 6, 2026	21.58	21.74	21.45	21.74	21.62	1.21%	36,558
Feb 5, 2026	21.51	21.52	21.43	21.48	21.36	-0.92%	35,340
Feb 4, 2026	21.71	21.71	21.55	21.68	21.56	0.56%	46,819
Feb 3, 2026	21.74	21.74	21.44	21.56	21.44	-0.05%	51,135
Feb 2, 2026	21.60	21.69	21.53	21.57	21.45	0.56%	45,497
Jan 30, 2026	21.48	21.48	21.36	21.45	21.33	0.14%	42,022
Jan 29, 2026	21.60	21.60	21.27	21.42	21.30	-0.37%	45,761
Jan 28, 2026	21.65	21.65	21.39	21.50	21.26	-0.32%	43,346
Jan 27, 2026	21.64	21.64	21.52	21.57	21.33	0.09%	68,241
Jan 26, 2026	21.50	21.56	21.46	21.55	21.31	0.65%	57,404
Jan 23, 2026	21.44	21.45	21.30	21.41	21.18	-0.14%	10,390
Jan 22, 2026	21.64	21.64	21.43	21.44	21.21	-0.33%	40,893
Jan 21, 2026	21.45	21.54	21.19	21.51	21.27	1.08%	28,384
Jan 20, 2026	21.52	21.52	21.21	21.28	21.05	-1.48%	59,366
Jan 19, 2026	21.72	21.73	21.55	21.60	21.36	-0.69%	63,133
Jan 16, 2026	21.73	21.81	21.70	21.75	21.51	0.23%	55,568
Jan 15, 2026	21.72	21.79	21.67	21.70	21.46	0.46%	35,861
Jan 14, 2026	21.61	21.63	21.54	21.60	21.36	0.05%	160,719
Jan 13, 2026	21.69	21.69	21.53	21.59	21.35	-0.14%	16,313
Jan 12, 2026	21.52	21.65	21.50	21.62	21.38	0.37%	29,828
Jan 9, 2026	21.46	21.57	21.46	21.54	21.30	-	22,139
Jan 8, 2026	21.54	21.54	21.30	21.54	21.30	-	21,473
Jan 7, 2026	21.60	21.60	21.44	21.54	21.30	-0.05%	25,957
Jan 6, 2026	21.44	21.59	21.44	21.55	21.31	0.42%	37,568
Jan 5, 2026	21.32	21.46	21.32	21.46	21.23	0.85%	19,953
Jan 2, 2026	21.24	21.32	21.21	21.28	21.05	0.61%	14,385
Dec 31, 2025	21.27	21.27	21.15	21.15	20.92	-0.47%	8,813
Dec 30, 2025	21.13	21.27	21.13	21.25	21.02	-0.19%	19,807
Dec 29, 2025	21.32	21.32	21.24	21.29	20.94	0.14%	34,846
Dec 24, 2025	21.20	21.26	21.20	21.26	20.91	0.05%	9,141
Dec 23, 2025	21.22	21.27	21.22	21.25	20.90	-0.14%	19,333
Dec 22, 2025	21.09	21.29	21.09	21.28	20.93	0.90%	27,428
Dec 19, 2025	21.04	21.22	21.04	21.09	20.74	0.72%	33,256
Dec 18, 2025	21.03	21.08	20.94	20.94	20.59	-0.29%	21,878
Dec 17, 2025	21.10	21.10	20.98	21.00	20.65	-0.14%	18,354
Dec 16, 2025	21.02	21.05	20.98	21.03	20.68	-0.14%	22,680