TSX:ZWE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	21.20	21.21	21.10	21.14	21.14	-0.33%	16,394
Jun 9, 2026	21.20	21.36	21.01	21.21	21.21	0.05%	18,934
Jun 8, 2026	21.21	21.28	21.20	21.20	21.20	-0.56%	31,721
Jun 5, 2026	21.50	21.50	21.24	21.32	21.32	-1.16%	23,246
Jun 4, 2026	21.50	21.58	21.39	21.57	21.57	0.98%	4,385
Jun 3, 2026	21.44	21.52	21.27	21.36	21.36	-0.28%	29,058
Jun 2, 2026	21.39	21.42	21.34	21.42	21.42	0.19%	23,655
Jun 1, 2026	21.38	21.38	21.22	21.38	21.38	-0.28%	16,145
May 29, 2026	21.50	21.50	21.40	21.44	21.44	-0.46%	13,067
May 28, 2026	21.60	21.61	21.42	21.54	21.54	0.09%	17,971
May 27, 2026	21.62	21.67	21.57	21.64	21.52	-0.69%	26,312
May 26, 2026	21.70	21.79	21.65	21.79	21.67	0.55%	26,473
May 25, 2026	21.68	21.68	21.58	21.67	21.55	0.74%	22,896
May 22, 2026	21.59	21.59	21.44	21.51	21.39	0.14%	25,521
May 21, 2026	21.50	21.52	21.27	21.48	21.36	-0.05%	22,431
May 20, 2026	21.21	21.56	21.21	21.49	21.37	1.13%	54,297
May 19, 2026	21.36	21.36	21.23	21.25	21.13	0.24%	31,948
May 15, 2026	21.27	21.27	21.15	21.20	21.08	-0.84%	26,721
May 14, 2026	21.29	21.40	21.28	21.38	21.26	0.47%	30,671
May 13, 2026	21.24	21.31	21.13	21.28	21.16	0.38%	17,224
May 12, 2026	21.10	21.20	21.02	21.20	21.08	0.33%	19,423
May 11, 2026	21.19	21.19	21.07	21.13	21.01	-0.47%	20,221
May 8, 2026	21.11	21.23	21.11	21.23	21.11	0.52%	18,532
May 7, 2026	21.35	21.35	21.12	21.12	21.00	-1.31%	21,081
May 6, 2026	21.19	21.45	21.19	21.40	21.28	1.47%	29,653
May 5, 2026	21.13	21.13	21.00	21.09	20.97	0.05%	15,340
May 4, 2026	21.13	21.13	20.83	21.08	20.96	-0.43%	34,199
May 1, 2026	21.13	21.18	21.02	21.17	21.05	0.57%	16,915
Apr 30, 2026	20.88	21.09	20.88	21.05	20.93	0.91%	15,947
Apr 29, 2026	21.07	21.07	20.80	20.86	20.74	-0.48%	28,423
Apr 28, 2026	21.03	21.14	21.02	21.08	20.84	-0.28%	30,477
Apr 27, 2026	21.09	21.14	21.00	21.14	20.90	-0.14%	41,621
Apr 24, 2026	21.10	21.17	21.07	21.17	20.93	0.62%	12,300
Apr 23, 2026	21.23	21.23	20.95	21.04	20.80	-0.57%	25,112
Apr 22, 2026	21.17	21.17	21.06	21.16	20.92	0.52%	22,784
Apr 21, 2026	21.30	21.30	21.05	21.05	20.81	-0.89%	32,056
Apr 20, 2026	21.10	21.30	21.10	21.24	21.00	-0.65%	21,193
Apr 17, 2026	21.29	21.45	21.29	21.38	21.14	0.80%	16,729
Apr 16, 2026	21.39	21.39	21.14	21.21	20.97	-0.52%	25,491
Apr 15, 2026	21.43	21.43	21.22	21.32	21.08	-0.05%	15,196
Apr 14, 2026	21.20	21.36	21.20	21.33	21.09	-0.09%	11,918
Apr 13, 2026	21.24	21.35	21.15	21.35	21.11	0.09%	17,028
Apr 10, 2026	21.37	21.37	21.19	21.33	21.09	-0.14%	47,278
Apr 9, 2026	21.00	21.41	21.00	21.36	21.12	0.99%	44,482
Apr 8, 2026	21.29	21.29	21.10	21.15	20.91	1.83%	28,000
Apr 7, 2026	20.87	20.87	20.60	20.77	20.54	-0.95%	18,960
Apr 6, 2026	20.85	21.04	20.75	20.97	20.74	1.45%	31,909
Apr 2, 2026	20.59	20.81	20.54	20.67	20.44	-0.74%	19,119
Apr 1, 2026	20.93	20.93	20.73	20.83	20.59	0.75%	31,928
Mar 31, 2026	20.38	20.67	20.36	20.67	20.44	2.38%	38,093