TSX:ZWEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	28.21	28.21	27.51	27.51	27.51	-2.72%	48,266
Oct 9, 2025	28.58	28.64	28.28	28.28	28.28	-0.60%	10,300
Oct 8, 2025	28.72	28.72	28.38	28.45	28.45	-0.63%	21,900
Oct 7, 2025	28.64	28.64	28.27	28.63	28.63	0.02%	22,100
Oct 6, 2025	28.77	28.77	28.54	28.63	28.63	0.46%	24,300
Oct 3, 2025	28.56	28.62	28.50	28.50	28.50	0.48%	21,000
Oct 2, 2025	28.63	28.67	28.36	28.36	28.36	-0.87%	33,500
Oct 1, 2025	28.64	28.65	28.52	28.61	28.61	0.14%	10,900
Sep 30, 2025	28.73	28.73	28.34	28.57	28.57	-0.83%	22,700
Sep 29, 2025	29.07	29.07	28.68	28.81	28.81	-1.87%	19,800
Sep 26, 2025	29.31	29.57	29.31	29.36	29.14	0.65%	7,200
Sep 25, 2025	29.08	29.18	29.03	29.17	28.95	0.60%	12,200
Sep 24, 2025	28.89	29.14	28.78	29.00	28.78	1.56%	29,300
Sep 23, 2025	28.43	28.77	28.34	28.55	28.34	1.38%	28,100
Sep 22, 2025	28.08	28.30	27.97	28.16	27.95	0.43%	28,100
Sep 19, 2025	28.50	28.50	27.96	28.04	27.83	-1.23%	55,300
Sep 18, 2025	28.35	28.40	28.26	28.39	28.18	0.25%	6,800
Sep 17, 2025	28.34	28.38	28.20	28.32	28.11	0.18%	12,700
Sep 16, 2025	28.20	28.33	28.10	28.27	28.06	0.96%	16,700
Sep 15, 2025	28.18	28.18	27.98	28.00	27.79	-0.36%	14,700
Sep 12, 2025	28.32	28.32	28.09	28.10	27.89	-0.32%	17,000
Sep 11, 2025	28.15	28.30	28.15	28.19	27.98	-0.35%	6,000
Sep 10, 2025	28.00	28.30	27.97	28.29	28.08	1.22%	19,700
Sep 9, 2025	27.71	28.14	27.71	27.95	27.74	0.90%	13,100
Sep 8, 2025	27.79	27.86	27.53	27.70	27.49	-0.25%	13,900
Sep 5, 2025	27.99	27.99	27.57	27.77	27.56	-0.89%	25,200
Sep 4, 2025	27.87	28.11	27.87	28.02	27.81	0.56%	10,900
Sep 3, 2025	28.28	28.28	27.86	27.87	27.66	-1.43%	39,900
Sep 2, 2025	28.20	28.32	28.15	28.27	28.06	0.28%	18,700
Aug 29, 2025	28.24	28.30	28.11	28.19	27.98	0.18%	10,600
Aug 28, 2025	28.05	28.15	27.94	28.14	27.93	-0.42%	4,600
Aug 27, 2025	28.20	28.33	28.18	28.26	27.83	0.71%	17,200
Aug 26, 2025	28.13	28.13	27.89	28.06	27.63	-0.50%	22,400
Aug 25, 2025	28.05	28.20	28.05	28.20	27.77	0.41%	6,400
Aug 22, 2025	27.90	28.11	27.90	28.09	27.66	1.03%	52,400
Aug 21, 2025	27.65	27.81	27.65	27.80	27.38	0.80%	16,900
Aug 20, 2025	27.47	27.65	27.42	27.58	27.16	0.91%	45,600
Aug 19, 2025	27.40	27.40	27.22	27.33	26.91	0.51%	18,400
Aug 18, 2025	27.31	27.31	27.12	27.19	26.78	-0.48%	9,300
Aug 15, 2025	27.37	27.54	27.30	27.32	26.90	0.52%	31,900
Aug 14, 2025	27.15	27.33	27.09	27.18	26.77	-0.26%	12,900
Aug 13, 2025	27.00	27.25	27.00	27.25	26.84	0.81%	20,800
Aug 12, 2025	27.12	27.18	27.03	27.03	26.62	0.45%	20,500
Aug 11, 2025	27.10	27.11	26.88	26.91	26.50	-0.46%	18,000
Aug 8, 2025	27.13	27.17	26.93	27.04	26.62	0.39%	9,400
Aug 7, 2025	27.02	27.30	26.93	26.93	26.52	-0.26%	13,400
Aug 6, 2025	27.51	27.51	26.89	27.00	26.59	-1.46%	63,400
Aug 5, 2025	27.20	27.40	27.00	27.40	26.98	0.88%	16,900
Aug 1, 2025	27.50	27.50	26.95	27.16	26.75	-1.67%	27,900
Jul 31, 2025	27.53	27.73	27.53	27.62	27.20	-0.02%	22,600