TSX:ZWE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	21.50	21.52	21.27	21.48	21.48	-0.05%	22,431
May 20, 2026	21.21	21.56	21.21	21.49	21.49	1.13%	54,297
May 19, 2026	21.36	21.36	21.23	21.25	21.25	0.24%	31,948
May 15, 2026	21.27	21.27	21.15	21.20	21.20	-0.84%	26,721
May 14, 2026	21.29	21.40	21.28	21.38	21.38	0.47%	30,671
May 13, 2026	21.24	21.31	21.13	21.28	21.28	0.38%	17,224
May 12, 2026	21.10	21.20	21.02	21.20	21.20	0.33%	19,423
May 11, 2026	21.19	21.19	21.07	21.13	21.13	-0.47%	20,221
May 8, 2026	21.11	21.23	21.11	21.23	21.23	0.52%	18,532
May 7, 2026	21.35	21.35	21.12	21.12	21.12	-1.31%	21,081
May 6, 2026	21.19	21.45	21.19	21.40	21.40	1.47%	29,653
May 5, 2026	21.13	21.13	21.00	21.09	21.09	0.05%	15,340
May 4, 2026	21.13	21.13	20.83	21.08	21.08	-0.43%	34,199
May 1, 2026	21.13	21.18	21.02	21.17	21.17	0.57%	16,915
Apr 30, 2026	20.88	21.09	20.88	21.05	21.05	0.91%	15,947
Apr 29, 2026	21.07	21.07	20.80	20.86	20.86	-1.04%	28,423
Apr 28, 2026	21.03	21.14	21.02	21.08	20.96	-0.28%	30,477
Apr 27, 2026	21.09	21.14	21.00	21.14	21.02	-0.14%	41,621
Apr 24, 2026	21.10	21.17	21.07	21.17	21.05	0.62%	12,300
Apr 23, 2026	21.23	21.23	20.95	21.04	20.92	-0.57%	25,112
Apr 22, 2026	21.17	21.17	21.06	21.16	21.04	0.52%	22,784
Apr 21, 2026	21.30	21.30	21.05	21.05	20.93	-0.89%	32,056
Apr 20, 2026	21.10	21.30	21.10	21.24	21.12	-0.65%	21,193
Apr 17, 2026	21.29	21.45	21.29	21.38	21.26	0.80%	16,729
Apr 16, 2026	21.39	21.39	21.14	21.21	21.09	-0.52%	25,491
Apr 15, 2026	21.43	21.43	21.22	21.32	21.20	-0.05%	15,196
Apr 14, 2026	21.20	21.36	21.20	21.33	21.21	-0.09%	11,918
Apr 13, 2026	21.24	21.35	21.15	21.35	21.23	0.09%	17,028
Apr 10, 2026	21.37	21.37	21.19	21.33	21.21	-0.14%	47,278
Apr 9, 2026	21.00	21.41	21.00	21.36	21.24	0.99%	44,482
Apr 8, 2026	21.29	21.29	21.10	21.15	21.03	1.83%	28,000
Apr 7, 2026	20.87	20.87	20.60	20.77	20.65	-0.95%	18,960
Apr 6, 2026	20.85	21.04	20.75	20.97	20.85	1.45%	31,909
Apr 2, 2026	20.59	20.81	20.54	20.67	20.55	-0.74%	19,119
Apr 1, 2026	20.93	20.93	20.73	20.83	20.71	0.75%	31,928
Mar 31, 2026	20.38	20.67	20.36	20.67	20.55	2.38%	38,093
Mar 30, 2026	20.25	20.30	20.10	20.19	20.08	0.70%	28,348
Mar 27, 2026	20.01	20.26	20.01	20.05	19.82	-0.69%	38,515
Mar 26, 2026	20.35	20.40	20.19	20.19	19.95	-1.46%	54,294
Mar 25, 2026	20.55	20.58	20.39	20.49	20.25	0.74%	19,088
Mar 24, 2026	20.30	20.43	20.05	20.34	20.10	0.05%	26,284
Mar 23, 2026	20.49	20.49	20.18	20.33	20.09	0.89%	27,270
Mar 20, 2026	20.60	20.60	20.13	20.15	19.92	-2.28%	65,853
Mar 19, 2026	20.75	20.75	20.37	20.62	20.38	-0.96%	72,064
Mar 18, 2026	21.10	21.10	20.80	20.82	20.58	-1.51%	25,433
Mar 17, 2026	21.14	21.14	21.05	21.14	20.89	0.71%	30,907
Mar 16, 2026	20.80	21.02	20.80	20.99	20.75	0.91%	14,555
Mar 13, 2026	20.90	21.00	20.77	20.80	20.56	-0.62%	24,219
Mar 12, 2026	20.84	20.97	20.80	20.93	20.69	-0.43%	35,445
Mar 11, 2026	20.92	21.04	20.89	21.02	20.78	-	44,294