TSX:ZWE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	22.21	22.21	22.13	22.13	22.13	-0.41%	17,701
Aug 7, 2026	22.35	22.35	22.19	22.22	22.22	-	16,317
Aug 6, 2026	22.16	22.23	22.15	22.22	22.22	-0.45%	19,129
Aug 5, 2026	22.19	22.34	22.16	22.32	22.32	0.74%	36,515
Aug 4, 2026	22.01	22.18	22.01	22.16	22.16	0.84%	27,582
Jul 31, 2026	22.00	22.05	21.89	21.97	21.97	-	13,879
Jul 30, 2026	21.72	21.97	21.72	21.97	21.97	2.04%	17,151
Jul 29, 2026	21.83	21.92	21.65	21.65	21.53	-1.05%	18,980
Jul 28, 2026	21.88	21.94	21.85	21.88	21.76	-0.09%	26,634
Jul 27, 2026	21.92	21.94	21.81	21.90	21.78	0.69%	8,686
Jul 24, 2026	21.72	21.86	21.72	21.75	21.63	0.05%	18,028
Jul 23, 2026	21.63	21.74	21.57	21.74	21.62	0.18%	26,773
Jul 22, 2026	21.80	21.86	21.70	21.70	21.58	-0.23%	30,729
Jul 21, 2026	21.37	21.75	21.37	21.75	21.63	1.16%	15,519
Jul 20, 2026	21.69	21.69	21.39	21.50	21.38	-0.51%	30,427
Jul 17, 2026	21.70	21.70	21.51	21.61	21.49	-0.46%	20,218
Jul 16, 2026	21.60	21.72	21.55	21.71	21.59	0.14%	13,497
Jul 15, 2026	21.64	21.68	21.57	21.68	21.56	0.28%	21,924
Jul 14, 2026	21.50	21.63	21.50	21.62	21.50	0.56%	7,061
Jul 13, 2026	21.64	21.64	21.47	21.50	21.38	-0.69%	12,864
Jul 10, 2026	21.68	21.68	21.51	21.65	21.53	0.05%	12,525
Jul 9, 2026	21.69	21.69	21.49	21.64	21.52	-0.14%	19,169
Jul 8, 2026	21.65	21.67	21.40	21.67	21.55	-0.46%	27,244
Jul 7, 2026	21.90	21.90	21.63	21.77	21.65	-0.59%	16,947
Jul 6, 2026	21.74	21.95	21.73	21.90	21.78	-0.27%	21,578
Jul 3, 2026	21.70	21.96	21.70	21.96	21.84	0.78%	10,110
Jul 2, 2026	21.78	21.79	21.68	21.79	21.67	0.51%	15,645
Jun 30, 2026	21.72	21.72	21.60	21.68	21.56	-0.37%	12,489
Jun 29, 2026	21.74	21.76	21.48	21.76	21.64	0.42%	11,177
Jun 26, 2026	21.71	21.79	21.60	21.79	21.55	0.05%	46,051
Jun 25, 2026	21.99	21.99	21.68	21.78	21.54	0.37%	18,726
Jun 24, 2026	21.66	21.74	21.60	21.70	21.46	0.09%	27,265
Jun 23, 2026	21.66	21.72	21.57	21.68	21.44	-0.78%	30,004
Jun 22, 2026	21.91	21.91	21.79	21.85	21.61	-0.05%	16,046
Jun 19, 2026	21.67	21.86	21.67	21.86	21.62	-0.05%	11,230
Jun 18, 2026	21.66	21.87	21.66	21.87	21.63	0.97%	14,311
Jun 17, 2026	21.60	21.83	21.60	21.66	21.42	0.37%	10,949
Jun 16, 2026	21.77	21.77	21.58	21.58	21.34	-0.92%	7,643
Jun 15, 2026	21.66	21.78	21.65	21.78	21.54	0.55%	9,231
Jun 12, 2026	21.55	21.68	21.53	21.66	21.42	0.32%	13,225
Jun 11, 2026	21.21	21.60	21.20	21.59	21.35	2.13%	17,670
Jun 10, 2026	21.20	21.21	21.10	21.14	20.91	-0.33%	16,394
Jun 9, 2026	21.20	21.36	21.01	21.21	20.98	0.05%	18,934
Jun 8, 2026	21.21	21.28	21.20	21.20	20.97	-0.56%	31,721
Jun 5, 2026	21.50	21.50	21.24	21.32	21.09	-1.16%	23,246
Jun 4, 2026	21.50	21.58	21.39	21.57	21.33	0.98%	4,385
Jun 3, 2026	21.44	21.52	21.27	21.36	21.12	-0.28%	29,058
Jun 2, 2026	21.39	21.42	21.34	21.42	21.18	0.19%	23,655
Jun 1, 2026	21.38	21.38	21.22	21.38	21.14	-0.28%	16,145
May 29, 2026	21.50	21.50	21.40	21.44	21.20	-0.46%	13,067