TSX:ZWEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	36.46	36.60	35.95	36.02	36.02	-0.88%	29,491
Mar 27, 2026	36.16	36.37	35.97	36.34	36.12	1.17%	14,683
Mar 26, 2026	35.62	36.12	35.50	35.92	35.70	1.58%	28,042
Mar 25, 2026	35.10	35.44	35.10	35.36	35.15	0.63%	10,333
Mar 24, 2026	34.80	35.47	34.80	35.14	34.93	1.53%	82,898
Mar 23, 2026	34.28	34.61	33.89	34.61	34.40	0.09%	48,679
Mar 20, 2026	34.80	35.00	34.56	34.58	34.37	-0.77%	26,620
Mar 19, 2026	34.39	34.90	34.39	34.85	34.64	2.05%	15,238
Mar 18, 2026	34.03	34.35	34.03	34.15	33.94	-0.09%	10,670
Mar 17, 2026	34.16	34.36	34.01	34.18	33.97	1.24%	16,197
Mar 16, 2026	33.62	33.85	33.57	33.76	33.56	0.18%	12,640
Mar 13, 2026	33.73	33.87	33.60	33.70	33.50	0.69%	8,704
Mar 12, 2026	33.14	33.75	33.14	33.47	33.27	1.21%	31,847
Mar 11, 2026	32.50	33.11	32.50	33.07	32.87	1.75%	14,194
Mar 10, 2026	32.61	32.64	32.50	32.50	32.30	-0.26%	4,071
Mar 9, 2026	32.99	32.99	32.53	32.59	32.39	-0.69%	11,242
Mar 6, 2026	33.00	33.10	32.61	32.81	32.61	0.49%	18,682
Mar 5, 2026	32.81	32.91	32.59	32.65	32.45	0.31%	17,305
Mar 4, 2026	32.50	32.63	32.22	32.55	32.35	-0.15%	13,631
Mar 3, 2026	33.00	33.00	32.48	32.60	32.40	-0.85%	9,702
Mar 2, 2026	32.95	32.95	32.42	32.88	32.68	2.56%	36,657
Feb 27, 2026	31.91	32.09	31.70	32.06	31.87	0.72%	7,084
Feb 26, 2026	31.62	31.98	31.50	31.83	31.64	-0.41%	8,684
Feb 25, 2026	32.20	32.20	31.60	31.96	31.55	-0.16%	7,341
Feb 24, 2026	32.18	32.18	31.78	32.01	31.60	0.31%	10,644
Feb 23, 2026	31.83	32.19	31.80	31.91	31.50	0.25%	11,099
Feb 20, 2026	32.00	32.00	31.72	31.83	31.42	-0.56%	11,158
Feb 19, 2026	31.94	32.18	31.94	32.01	31.60	0.98%	6,672
Feb 18, 2026	31.57	31.74	31.55	31.70	31.29	1.41%	3,047
Feb 17, 2026	31.70	31.70	31.11	31.26	30.86	-0.70%	13,478
Feb 13, 2026	31.22	31.48	31.15	31.48	31.07	0.99%	4,644
Feb 12, 2026	31.32	31.52	31.06	31.17	30.77	-0.92%	9,852
Feb 11, 2026	31.25	31.47	31.24	31.46	31.05	2.18%	19,377
Feb 10, 2026	30.85	30.85	30.68	30.79	30.39	-0.29%	5,214
Feb 9, 2026	30.65	30.92	30.65	30.88	30.48	0.02%	4,522
Feb 6, 2026	30.47	30.90	30.47	30.88	30.48	1.03%	14,141
Feb 5, 2026	30.40	30.56	30.20	30.56	30.17	-0.75%	21,851
Feb 4, 2026	30.22	30.83	30.22	30.79	30.39	1.99%	26,205
Feb 3, 2026	29.78	30.25	29.61	30.19	29.80	1.99%	43,190
Feb 2, 2026	29.41	29.70	29.41	29.60	29.22	-0.60%	5,065
Jan 30, 2026	29.46	29.87	29.40	29.78	29.40	0.57%	18,324
Jan 29, 2026	29.76	30.10	29.55	29.61	29.23	-0.27%	21,073
Jan 28, 2026	29.62	29.73	29.53	29.69	29.09	0.44%	13,899
Jan 27, 2026	29.54	29.56	29.40	29.56	28.96	0.24%	3,975
Jan 26, 2026	29.84	29.84	29.35	29.49	28.89	-0.07%	17,529
Jan 23, 2026	29.53	29.86	29.47	29.51	28.91	0.51%	33,931
Jan 22, 2026	29.35	29.40	29.26	29.36	28.77	-0.47%	12,052
Jan 21, 2026	29.35	29.53	29.32	29.50	28.90	1.62%	17,994
Jan 20, 2026	29.17	29.31	28.95	29.03	28.44	-1.16%	94,819
Jan 19, 2026	29.35	29.37	29.15	29.37	28.78	0.38%	14,165