TSX:ZWE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	21.14	21.29	21.14	21.28	21.28	0.14%	9,157
Oct 29, 2026	21.34	21.34	21.25	21.25	21.25	0.24%	3,514
Oct 28, 2026	21.33	21.42	21.32	21.32	21.20	-0.09%	21,407
Oct 27, 2026	21.30	21.35	21.24	21.34	21.22	0.42%	10,778
Oct 26, 2026	21.17	21.25	21.17	21.25	21.13	0.47%	15,984
Oct 23, 2026	21.01	21.15	21.01	21.15	21.03	-0.14%	5,521
Oct 22, 2026	21.08	21.22	21.00	21.18	21.06	-0.14%	10,953
Oct 21, 2026	21.21	21.29	21.15	21.21	21.09	-0.09%	13,642
Oct 20, 2026	21.20	21.32	21.19	21.23	21.11	0.57%	7,403
Oct 19, 2026	21.19	21.24	21.11	21.11	20.99	-0.57%	13,182
Oct 16, 2026	21.11	21.42	21.11	21.23	21.11	0.28%	14,545
Oct 15, 2026	21.18	21.37	21.17	21.17	21.05	-0.05%	26,569
Oct 14, 2026	21.16	21.23	21.15	21.18	21.06	0.52%	9,187
Oct 13, 2026	21.02	21.16	21.00	21.07	20.95	-0.05%	24,453
Oct 9, 2026	21.02	21.16	21.02	21.08	20.96	0.19%	20,359
Oct 8, 2026	21.00	21.08	20.93	21.04	20.92	-	13,199
Oct 7, 2026	21.21	21.21	21.03	21.04	20.92	-0.52%	12,240
Oct 6, 2026	21.29	21.34	21.15	21.15	21.03	-0.56%	30,110
Oct 5, 2026	21.28	21.29	21.12	21.27	21.15	0.38%	20,436
Oct 2, 2026	21.19	21.22	21.13	21.19	21.07	0.28%	9,122
Oct 1, 2026	21.30	21.30	21.07	21.13	21.01	-1.03%	26,194
Sep 30, 2026	21.50	21.50	21.27	21.35	21.23	-1.16%	15,916
Sep 29, 2026	21.78	21.78	21.50	21.60	21.48	-0.23%	14,535
Sep 28, 2026	21.76	21.82	21.63	21.77	21.53	-0.32%	19,749
Sep 25, 2026	21.60	21.84	21.60	21.84	21.60	1.02%	15,254
Sep 24, 2026	21.63	21.63	21.49	21.62	21.38	-0.09%	15,064
Sep 23, 2026	21.91	21.91	21.60	21.64	21.40	-1.37%	21,025
Sep 22, 2026	21.80	21.94	21.76	21.94	21.70	0.27%	8,576
Sep 21, 2026	21.75	21.88	21.40	21.88	21.64	0.55%	23,825
Sep 18, 2026	21.76	21.76	21.57	21.76	21.52	0.28%	8,672
Sep 17, 2026	21.69	21.81	21.69	21.70	21.46	0.65%	6,711
Sep 16, 2026	21.57	21.69	21.55	21.56	21.32	-0.21%	7,946
Sep 15, 2026	21.54	21.61	21.48	21.61	21.36	0.35%	6,959
Sep 14, 2026	21.58	21.61	21.51	21.53	21.29	-0.42%	16,007
Sep 11, 2026	21.67	21.67	21.62	21.62	21.38	0.28%	4,650
Sep 10, 2026	21.65	21.65	21.56	21.56	21.32	-1.33%	12,583
Sep 9, 2026	21.91	21.91	21.73	21.85	21.61	-0.77%	8,192
Sep 8, 2026	21.93	22.06	21.92	22.02	21.78	-0.47%	13,630
Sep 4, 2026	22.09	22.13	21.96	22.13	21.88	-0.34%	9,283
Sep 3, 2026	22.11	22.20	21.97	22.20	21.95	1.00%	35,601
Sep 2, 2026	21.89	21.99	21.89	21.98	21.74	0.41%	21,020
Sep 1, 2026	21.98	21.98	21.81	21.89	21.65	-0.50%	14,240
Aug 31, 2026	22.15	22.15	21.94	22.00	21.76	-0.72%	12,286
Aug 28, 2026	22.18	22.20	22.12	22.16	21.91	-0.54%	5,194
Aug 27, 2026	22.40	22.40	22.18	22.40	22.03	0.18%	13,436
Aug 26, 2026	22.40	22.40	22.31	22.36	21.99	-0.04%	29,927
Aug 25, 2026	22.25	22.37	22.21	22.37	22.00	0.54%	17,379
Aug 24, 2026	22.24	22.33	22.13	22.25	21.88	-	25,560
Aug 21, 2026	22.13	22.29	22.13	22.25	21.88	-0.36%	5,348
Aug 20, 2026	22.16	22.33	22.00	22.33	21.96	1.18%	16,634