TSX:ZWE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	22.18	22.20	22.12	22.16	22.16	-0.54%	5,194
Aug 27, 2026	22.40	22.40	22.18	22.40	22.28	0.18%	13,436
Aug 26, 2026	22.40	22.40	22.31	22.36	22.24	-0.04%	29,927
Aug 25, 2026	22.25	22.37	22.21	22.37	22.25	0.54%	17,379
Aug 24, 2026	22.24	22.33	22.13	22.25	22.13	-	25,560
Aug 21, 2026	22.13	22.29	22.13	22.25	22.13	-0.36%	5,348
Aug 20, 2026	22.16	22.33	22.00	22.33	22.21	1.18%	16,634
Aug 19, 2026	22.28	22.31	22.07	22.07	21.95	0.09%	20,749
Aug 18, 2026	22.21	22.21	22.05	22.05	21.93	-0.41%	17,157
Aug 17, 2026	22.28	22.28	22.14	22.14	22.02	-0.58%	16,690
Aug 14, 2026	22.23	22.31	22.23	22.27	22.15	-0.36%	9,283
Aug 13, 2026	22.39	22.40	22.26	22.35	22.23	-	29,643
Aug 12, 2026	22.29	22.35	22.27	22.35	22.23	0.68%	11,954
Aug 11, 2026	22.32	22.32	22.20	22.20	22.08	0.32%	9,558
Aug 10, 2026	22.21	22.21	22.13	22.13	22.01	-0.41%	17,701
Aug 7, 2026	22.35	22.35	22.19	22.22	22.10	-	16,317
Aug 6, 2026	22.16	22.23	22.15	22.22	22.10	-0.45%	19,129
Aug 5, 2026	22.19	22.34	22.16	22.32	22.20	0.74%	36,515
Aug 4, 2026	22.01	22.18	22.01	22.16	22.04	0.84%	27,582
Jul 31, 2026	22.00	22.05	21.89	21.97	21.85	-	13,879
Jul 30, 2026	21.72	21.97	21.72	21.97	21.85	2.04%	17,151
Jul 29, 2026	21.83	21.92	21.65	21.65	21.41	-1.05%	18,980
Jul 28, 2026	21.88	21.94	21.85	21.88	21.64	-0.09%	26,634
Jul 27, 2026	21.92	21.94	21.81	21.90	21.66	0.69%	8,686
Jul 24, 2026	21.72	21.86	21.72	21.75	21.51	0.05%	18,028
Jul 23, 2026	21.63	21.74	21.57	21.74	21.50	0.18%	26,773
Jul 22, 2026	21.80	21.86	21.70	21.70	21.46	-0.23%	30,729
Jul 21, 2026	21.37	21.75	21.37	21.75	21.51	1.16%	15,519
Jul 20, 2026	21.69	21.69	21.39	21.50	21.27	-0.51%	30,427
Jul 17, 2026	21.70	21.70	21.51	21.61	21.38	-0.46%	20,218
Jul 16, 2026	21.60	21.72	21.55	21.71	21.47	0.14%	13,497
Jul 15, 2026	21.64	21.68	21.57	21.68	21.44	0.28%	21,924
Jul 14, 2026	21.50	21.63	21.50	21.62	21.38	0.56%	7,061
Jul 13, 2026	21.64	21.64	21.47	21.50	21.27	-0.69%	12,864
Jul 10, 2026	21.68	21.68	21.51	21.65	21.41	0.05%	12,525
Jul 9, 2026	21.69	21.69	21.49	21.64	21.40	-0.14%	19,169
Jul 8, 2026	21.65	21.67	21.40	21.67	21.43	-0.46%	27,244
Jul 7, 2026	21.90	21.90	21.63	21.77	21.53	-0.59%	16,947
Jul 6, 2026	21.74	21.95	21.73	21.90	21.66	-0.27%	21,578
Jul 3, 2026	21.70	21.96	21.70	21.96	21.72	0.78%	10,110
Jul 2, 2026	21.78	21.79	21.68	21.79	21.55	0.51%	15,645
Jun 30, 2026	21.72	21.72	21.60	21.68	21.44	-0.37%	12,489
Jun 29, 2026	21.74	21.76	21.48	21.76	21.52	0.42%	11,177
Jun 26, 2026	21.71	21.79	21.60	21.79	21.43	0.05%	46,051
Jun 25, 2026	21.99	21.99	21.68	21.78	21.42	0.37%	18,726
Jun 24, 2026	21.66	21.74	21.60	21.70	21.35	0.09%	27,265
Jun 23, 2026	21.66	21.72	21.57	21.68	21.33	-0.78%	30,004
Jun 22, 2026	21.91	21.91	21.79	21.85	21.49	-0.05%	16,046
Jun 19, 2026	21.67	21.86	21.67	21.86	21.50	-0.05%	11,230
Jun 18, 2026	21.66	21.87	21.66	21.87	21.51	0.97%	14,311