TSX:ZWE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	21.72	21.72	21.60	21.68	21.68	-0.37%	12,489
Jun 29, 2026	21.74	21.76	21.48	21.76	21.76	0.42%	11,177
Jun 26, 2026	21.71	21.79	21.60	21.79	21.67	0.05%	46,051
Jun 25, 2026	21.99	21.99	21.68	21.78	21.66	0.37%	18,726
Jun 24, 2026	21.66	21.74	21.60	21.70	21.58	0.09%	27,265
Jun 23, 2026	21.66	21.72	21.57	21.68	21.56	-0.78%	30,004
Jun 22, 2026	21.91	21.91	21.79	21.85	21.73	-0.05%	16,046
Jun 19, 2026	21.67	21.86	21.67	21.86	21.74	-0.05%	11,230
Jun 18, 2026	21.66	21.87	21.66	21.87	21.75	0.97%	14,311
Jun 17, 2026	21.60	21.83	21.60	21.66	21.54	0.37%	10,949
Jun 16, 2026	21.77	21.77	21.58	21.58	21.46	-0.92%	7,643
Jun 15, 2026	21.66	21.78	21.65	21.78	21.66	0.55%	9,231
Jun 12, 2026	21.55	21.68	21.53	21.66	21.54	0.32%	13,225
Jun 11, 2026	21.21	21.60	21.20	21.59	21.47	2.13%	17,670
Jun 10, 2026	21.20	21.21	21.10	21.14	21.02	-0.33%	16,394
Jun 9, 2026	21.20	21.36	21.01	21.21	21.09	0.05%	18,934
Jun 8, 2026	21.21	21.28	21.20	21.20	21.08	-0.56%	31,721
Jun 5, 2026	21.50	21.50	21.24	21.32	21.20	-1.16%	23,246
Jun 4, 2026	21.50	21.58	21.39	21.57	21.45	0.98%	4,385
Jun 3, 2026	21.44	21.52	21.27	21.36	21.24	-0.28%	29,058
Jun 2, 2026	21.39	21.42	21.34	21.42	21.30	0.19%	23,655
Jun 1, 2026	21.38	21.38	21.22	21.38	21.26	-0.28%	16,145
May 29, 2026	21.50	21.50	21.40	21.44	21.32	-0.46%	13,067
May 28, 2026	21.60	21.61	21.42	21.54	21.42	0.09%	17,971
May 27, 2026	21.62	21.67	21.57	21.64	21.40	-0.69%	26,312
May 26, 2026	21.70	21.79	21.65	21.79	21.55	0.55%	26,473
May 25, 2026	21.68	21.68	21.58	21.67	21.43	0.74%	22,896
May 22, 2026	21.59	21.59	21.44	21.51	21.27	0.14%	25,521
May 21, 2026	21.50	21.52	21.27	21.48	21.24	-0.05%	22,431
May 20, 2026	21.21	21.56	21.21	21.49	21.25	1.13%	54,297
May 19, 2026	21.36	21.36	21.23	21.25	21.02	0.24%	31,948
May 15, 2026	21.27	21.27	21.15	21.20	20.97	-0.84%	26,721
May 14, 2026	21.29	21.40	21.28	21.38	21.14	0.47%	30,671
May 13, 2026	21.24	21.31	21.13	21.28	21.05	0.38%	17,224
May 12, 2026	21.10	21.20	21.02	21.20	20.97	0.33%	19,423
May 11, 2026	21.19	21.19	21.07	21.13	20.90	-0.47%	20,221
May 8, 2026	21.11	21.23	21.11	21.23	21.00	0.52%	18,532
May 7, 2026	21.35	21.35	21.12	21.12	20.89	-1.31%	21,081
May 6, 2026	21.19	21.45	21.19	21.40	21.16	1.47%	29,653
May 5, 2026	21.13	21.13	21.00	21.09	20.86	0.05%	15,340
May 4, 2026	21.13	21.13	20.83	21.08	20.85	-0.43%	34,199
May 1, 2026	21.13	21.18	21.02	21.17	20.94	0.57%	16,915
Apr 30, 2026	20.88	21.09	20.88	21.05	20.82	0.91%	15,947
Apr 29, 2026	21.07	21.07	20.80	20.86	20.63	-0.48%	28,423
Apr 28, 2026	21.03	21.14	21.02	21.08	20.73	-0.28%	30,477
Apr 27, 2026	21.09	21.14	21.00	21.14	20.79	-0.14%	41,621
Apr 24, 2026	21.10	21.17	21.07	21.17	20.82	0.62%	12,300
Apr 23, 2026	21.23	21.23	20.95	21.04	20.69	-0.57%	25,112
Apr 22, 2026	21.17	21.17	21.06	21.16	20.81	0.52%	22,784
Apr 21, 2026	21.30	21.30	21.05	21.05	20.70	-0.89%	32,056