TSX:ZWE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	21.58	21.74	21.45	21.74	21.74	1.21%	36,558
Feb 5, 2026	21.51	21.52	21.43	21.48	21.48	-0.92%	35,340
Feb 4, 2026	21.71	21.71	21.55	21.68	21.68	0.56%	46,819
Feb 3, 2026	21.74	21.74	21.44	21.56	21.56	-0.05%	51,135
Feb 2, 2026	21.60	21.69	21.53	21.57	21.57	0.56%	45,497
Jan 30, 2026	21.48	21.48	21.36	21.45	21.45	0.14%	42,022
Jan 29, 2026	21.60	21.60	21.27	21.42	21.42	-0.37%	45,761
Jan 28, 2026	21.65	21.65	21.39	21.50	21.38	-0.32%	43,346
Jan 27, 2026	21.64	21.64	21.52	21.57	21.45	0.09%	68,241
Jan 26, 2026	21.50	21.56	21.46	21.55	21.43	0.65%	57,404
Jan 23, 2026	21.44	21.45	21.30	21.41	21.29	-0.14%	10,390
Jan 22, 2026	21.64	21.64	21.43	21.44	21.32	-0.33%	40,893
Jan 21, 2026	21.45	21.54	21.19	21.51	21.39	1.08%	28,384
Jan 20, 2026	21.52	21.52	21.21	21.28	21.16	-1.48%	59,366
Jan 19, 2026	21.72	21.73	21.55	21.60	21.48	-0.69%	63,133
Jan 16, 2026	21.73	21.81	21.70	21.75	21.63	0.23%	55,568
Jan 15, 2026	21.72	21.79	21.67	21.70	21.58	0.46%	35,861
Jan 14, 2026	21.61	21.63	21.54	21.60	21.48	0.05%	160,719
Jan 13, 2026	21.69	21.69	21.53	21.59	21.47	-0.14%	16,313
Jan 12, 2026	21.52	21.65	21.50	21.62	21.50	0.37%	29,828
Jan 9, 2026	21.46	21.57	21.46	21.54	21.42	-	22,139
Jan 8, 2026	21.54	21.54	21.30	21.54	21.42	-	21,473
Jan 7, 2026	21.60	21.60	21.44	21.54	21.42	-0.05%	25,957
Jan 6, 2026	21.44	21.59	21.44	21.55	21.43	0.42%	37,568
Jan 5, 2026	21.32	21.46	21.32	21.46	21.34	0.85%	19,953
Jan 2, 2026	21.24	21.32	21.21	21.28	21.16	0.61%	14,385
Dec 31, 2025	21.27	21.27	21.15	21.15	21.03	-0.47%	8,813
Dec 30, 2025	21.13	21.27	21.13	21.25	21.13	-0.19%	19,807
Dec 29, 2025	21.32	21.32	21.24	21.29	21.05	0.14%	34,846
Dec 24, 2025	21.20	21.26	21.20	21.26	21.02	0.05%	9,141
Dec 23, 2025	21.22	21.27	21.22	21.25	21.01	-0.14%	19,333
Dec 22, 2025	21.09	21.29	21.09	21.28	21.04	0.90%	27,428
Dec 19, 2025	21.04	21.22	21.04	21.09	20.85	0.72%	33,256
Dec 18, 2025	21.03	21.08	20.94	20.94	20.71	-0.29%	21,878
Dec 17, 2025	21.10	21.10	20.98	21.00	20.77	-0.14%	18,354
Dec 16, 2025	21.02	21.05	20.98	21.03	20.79	-0.14%	22,680
Dec 15, 2025	21.00	21.08	21.00	21.06	20.82	0.67%	17,496
Dec 12, 2025	20.99	20.99	20.88	20.92	20.69	-0.10%	20,047
Dec 11, 2025	20.88	20.97	20.88	20.94	20.71	0.29%	25,193
Dec 10, 2025	20.98	20.98	20.76	20.88	20.65	0.38%	23,907
Dec 9, 2025	20.94	20.94	20.80	20.80	20.57	-0.38%	26,916
Dec 8, 2025	20.91	20.91	20.75	20.88	20.65	-0.24%	25,310
Dec 5, 2025	20.91	20.99	20.90	20.93	20.70	0.14%	16,979
Dec 4, 2025	20.89	20.96	20.88	20.90	20.67	-	27,069
Dec 3, 2025	20.84	20.90	20.81	20.90	20.67	0.24%	42,589
Dec 2, 2025	20.87	20.87	20.79	20.85	20.62	0.34%	19,991
Dec 1, 2025	20.85	20.85	20.70	20.78	20.55	-1.00%	27,789
Nov 28, 2025	20.88	20.99	20.78	20.99	20.76	0.48%	10,901
Nov 27, 2025	20.73	20.89	20.73	20.89	20.66	0.77%	9,750
Nov 26, 2025	20.65	20.80	20.64	20.73	20.50	-0.43%	73,065