TSX:ZWE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	21.13	21.13	21.02	21.09	-	0.19%	4,766
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
Mar 10, 2026	20.70	21.13	20.70	21.02	20.78	1.45%	58,456
Mar 9, 2026	20.62	20.81	20.46	20.72	20.48	-0.72%	71,086
Mar 6, 2026	20.81	20.90	20.67	20.87	20.63	-1.28%	62,615
Mar 5, 2026	21.33	21.33	21.02	21.14	20.89	-1.35%	42,313
Mar 4, 2026	21.15	21.44	21.15	21.43	21.18	1.04%	44,409
Mar 3, 2026	21.63	21.63	20.95	21.21	20.96	-3.11%	76,287
Mar 2, 2026	21.77	21.89	21.74	21.89	21.64	-0.77%	44,372
Feb 27, 2026	22.17	22.18	22.05	22.06	21.80	-0.50%	73,764
Feb 26, 2026	22.08	22.18	22.07	22.17	21.91	-0.31%	25,379
Feb 25, 2026	22.20	22.26	22.14	22.24	21.86	0.63%	29,536
Feb 24, 2026	22.06	22.15	21.97	22.10	21.72	0.45%	44,989
Feb 23, 2026	22.16	22.16	21.94	22.00	21.63	-0.27%	52,213
Feb 20, 2026	22.00	22.07	21.90	22.06	21.69	0.36%	15,275