TSX:ZWEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	31.32	31.52	31.06	31.17	31.17	-0.92%	9,852
Feb 11, 2026	31.25	31.47	31.24	31.46	31.46	2.18%	19,377
Feb 10, 2026	30.85	30.85	30.68	30.79	30.79	-0.29%	5,214
Feb 9, 2026	30.65	30.92	30.65	30.88	30.88	0.02%	4,522
Feb 6, 2026	30.47	30.90	30.47	30.88	30.88	1.03%	14,141
Feb 5, 2026	30.40	30.56	30.20	30.56	30.56	-0.75%	21,851
Feb 4, 2026	30.22	30.83	30.22	30.79	30.79	1.99%	26,205
Feb 3, 2026	29.78	30.25	29.61	30.19	30.19	1.99%	43,190
Feb 2, 2026	29.41	29.70	29.41	29.60	29.60	-0.60%	5,065
Jan 30, 2026	29.46	29.87	29.40	29.78	29.78	0.57%	18,324
Jan 29, 2026	29.76	30.10	29.55	29.61	29.61	-0.27%	21,073
Jan 28, 2026	29.62	29.73	29.53	29.69	29.47	0.44%	13,899
Jan 27, 2026	29.54	29.56	29.40	29.56	29.34	0.24%	3,975
Jan 26, 2026	29.84	29.84	29.35	29.49	29.27	-0.07%	17,529
Jan 23, 2026	29.53	29.86	29.47	29.51	29.29	0.51%	33,931
Jan 22, 2026	29.35	29.40	29.26	29.36	29.14	-0.47%	12,052
Jan 21, 2026	29.35	29.53	29.32	29.50	29.28	1.62%	17,994
Jan 20, 2026	29.17	29.31	28.95	29.03	28.81	-1.16%	94,819
Jan 19, 2026	29.35	29.37	29.15	29.37	29.15	0.38%	14,165
Jan 16, 2026	29.35	29.35	29.20	29.26	29.04	0.52%	7,164
Jan 15, 2026	29.19	29.24	29.09	29.11	28.89	-0.65%	13,228
Jan 14, 2026	28.85	29.50	28.85	29.30	29.08	1.38%	21,408
Jan 13, 2026	28.56	29.01	28.56	28.90	28.69	1.65%	30,258
Jan 12, 2026	28.65	28.65	28.39	28.43	28.22	-0.59%	13,185
Jan 9, 2026	28.50	28.70	28.50	28.60	28.39	0.32%	27,793
Jan 8, 2026	27.85	28.61	27.85	28.51	28.30	2.15%	16,023
Jan 7, 2026	28.00	28.00	27.78	27.91	27.70	-0.57%	20,833
Jan 6, 2026	28.52	28.52	27.98	28.07	27.86	-1.44%	20,898
Jan 5, 2026	28.43	28.65	27.98	28.48	28.27	0.99%	33,509
Jan 2, 2026	27.80	28.29	27.70	28.20	27.99	1.84%	29,617
Dec 31, 2025	27.80	27.80	27.61	27.69	27.48	-0.29%	6,632
Dec 30, 2025	27.71	27.79	27.64	27.77	27.56	0.18%	34,785
Dec 29, 2025	27.68	27.75	27.55	27.72	27.30	0.58%	16,319
Dec 24, 2025	27.70	27.70	27.56	27.56	27.14	-0.33%	27,421
Dec 23, 2025	27.65	27.65	27.54	27.65	27.23	0.22%	13,382
Dec 22, 2025	27.52	27.61	27.50	27.59	27.17	0.44%	16,754
Dec 19, 2025	27.52	27.56	27.44	27.47	27.05	0.42%	13,383
Dec 18, 2025	27.51	27.57	27.34	27.36	26.94	-1.46%	23,730
Dec 17, 2025	27.40	27.76	27.35	27.76	27.34	1.95%	14,667
Dec 16, 2025	27.81	27.81	27.23	27.23	26.81	-3.03%	50,323
Dec 15, 2025	28.38	28.38	27.93	28.08	27.65	-0.64%	27,434
Dec 12, 2025	28.47	28.47	28.18	28.26	27.83	-0.32%	14,738
Dec 11, 2025	28.48	28.48	28.35	28.35	27.92	-0.67%	28,768
Dec 10, 2025	28.45	28.54	28.40	28.54	28.10	0.18%	7,641
Dec 9, 2025	28.68	28.68	28.49	28.49	28.05	-0.14%	6,851
Dec 8, 2025	28.60	28.65	28.41	28.53	28.09	-0.40%	14,971
Dec 5, 2025	28.97	28.97	28.65	28.65	28.21	-1.43%	27,303
Dec 4, 2025	28.95	29.10	28.93	29.06	28.62	0.55%	17,114
Dec 3, 2025	28.56	28.90	28.56	28.90	28.46	1.24%	14,152
Dec 2, 2025	28.75	28.75	28.45	28.55	28.11	-0.99%	15,231