TSX:ZWE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	21.37	21.37	21.19	21.30	-	-0.28%	46,288
Apr 9, 2026	21.00	21.41	21.00	21.36	21.36	0.99%	44,482
Apr 8, 2026	21.29	21.29	21.10	21.15	21.15	1.83%	28,000
Apr 7, 2026	20.87	20.87	20.60	20.77	20.77	-0.95%	18,960
Apr 6, 2026	20.85	21.04	20.75	20.97	20.97	1.45%	31,909
Apr 2, 2026	20.59	20.81	20.54	20.67	20.67	-0.74%	19,119
Apr 1, 2026	20.93	20.93	20.73	20.83	20.83	0.75%	31,928
Mar 31, 2026	20.38	20.67	20.36	20.67	20.67	2.38%	38,093
Mar 30, 2026	20.25	20.30	20.10	20.19	20.19	0.70%	28,348
Mar 27, 2026	20.01	20.26	20.01	20.05	19.93	-0.69%	38,515
Mar 26, 2026	20.35	20.40	20.19	20.19	20.07	-1.46%	54,294
Mar 25, 2026	20.55	20.58	20.39	20.49	20.37	0.74%	19,088
Mar 24, 2026	20.30	20.43	20.05	20.34	20.22	0.05%	26,284
Mar 23, 2026	20.49	20.49	20.18	20.33	20.21	0.89%	27,270
Mar 20, 2026	20.60	20.60	20.13	20.15	20.03	-2.28%	65,853
Mar 19, 2026	20.75	20.75	20.37	20.62	20.50	-0.96%	72,064
Mar 18, 2026	21.10	21.10	20.80	20.82	20.70	-1.51%	25,433
Mar 17, 2026	21.14	21.14	21.05	21.14	21.01	0.71%	30,907
Mar 16, 2026	20.80	21.02	20.80	20.99	20.86	0.91%	14,555
Mar 13, 2026	20.90	21.00	20.77	20.80	20.68	-0.62%	24,219
Mar 12, 2026	20.84	20.97	20.80	20.93	20.80	-0.43%	35,445
Mar 11, 2026	20.92	21.04	20.89	21.02	20.89	-	44,294
Mar 10, 2026	20.70	21.13	20.70	21.02	20.89	1.45%	58,456
Mar 9, 2026	20.62	20.81	20.46	20.72	20.60	-0.72%	71,086
Mar 6, 2026	20.81	20.90	20.67	20.87	20.75	-1.28%	62,615
Mar 5, 2026	21.33	21.33	21.02	21.14	21.01	-1.35%	42,313
Mar 4, 2026	21.15	21.44	21.15	21.43	21.30	1.04%	44,409
Mar 3, 2026	21.63	21.63	20.95	21.21	21.08	-3.11%	76,287
Mar 2, 2026	21.77	21.89	21.74	21.89	21.76	-0.77%	44,372
Feb 27, 2026	22.17	22.18	22.05	22.06	21.93	-0.50%	73,764
Feb 26, 2026	22.08	22.18	22.07	22.17	22.04	-0.31%	25,379
Feb 25, 2026	22.20	22.26	22.14	22.24	21.99	0.63%	29,536
Feb 24, 2026	22.06	22.15	21.97	22.10	21.85	0.45%	44,989
Feb 23, 2026	22.16	22.16	21.94	22.00	21.75	-0.27%	52,213
Feb 20, 2026	22.00	22.07	21.90	22.06	21.81	0.36%	15,275
Feb 19, 2026	21.93	21.98	21.75	21.98	21.73	0.09%	80,925
Feb 18, 2026	21.89	21.97	21.80	21.96	21.71	0.64%	41,745
Feb 17, 2026	21.75	21.85	21.69	21.82	21.57	0.65%	54,828
Feb 13, 2026	21.75	21.75	21.60	21.68	21.43	-0.28%	29,052
Feb 12, 2026	21.81	21.81	21.68	21.74	21.49	-	20,906
Feb 11, 2026	21.75	21.81	21.68	21.74	21.49	0.32%	34,974
Feb 10, 2026	21.81	21.81	21.64	21.67	21.42	-0.51%	26,500
Feb 9, 2026	21.75	21.79	21.57	21.78	21.53	0.18%	20,528
Feb 6, 2026	21.58	21.74	21.45	21.74	21.49	1.21%	36,558
Feb 5, 2026	21.51	21.52	21.43	21.48	21.24	-0.92%	35,340
Feb 4, 2026	21.71	21.71	21.55	21.68	21.43	0.56%	46,819
Feb 3, 2026	21.74	21.74	21.44	21.56	21.32	-0.05%	51,135
Feb 2, 2026	21.60	21.69	21.53	21.57	21.33	0.56%	45,497
Jan 30, 2026	21.48	21.48	21.36	21.45	21.21	0.14%	42,022
Jan 29, 2026	21.60	21.60	21.27	21.42	21.18	-0.37%	45,761