TSX:ZWEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	33.70	33.70	33.27	33.40	33.40	-0.98%	10,640
May 28, 2026	34.18	34.30	33.73	33.73	33.73	-0.53%	9,861
May 27, 2026	34.00	34.40	33.99	34.13	33.91	-1.61%	22,925
May 26, 2026	35.25	35.30	34.69	34.69	34.47	0.35%	9,514
May 25, 2026	34.96	35.28	34.57	34.57	34.35	-2.48%	29,172
May 22, 2026	35.26	35.49	35.05	35.45	35.22	0.54%	4,454
May 21, 2026	35.75	35.75	35.20	35.26	35.03	-0.31%	7,129
May 20, 2026	35.98	36.01	35.31	35.37	35.14	-1.34%	28,823
May 19, 2026	35.50	35.91	35.50	35.85	35.62	2.37%	24,615
May 15, 2026	34.70	35.02	34.51	35.02	34.79	1.63%	15,408
May 14, 2026	34.23	34.51	34.22	34.46	34.24	0.67%	85,977
May 13, 2026	34.21	34.30	34.01	34.23	34.01	-0.49%	8,567
May 12, 2026	34.14	34.45	34.14	34.40	34.18	1.30%	5,933
May 11, 2026	33.49	34.00	33.49	33.96	33.74	1.92%	18,335
May 8, 2026	33.55	33.55	33.32	33.32	33.11	0.15%	1,800
May 7, 2026	33.49	33.49	32.89	33.27	33.06	-1.28%	9,869
May 6, 2026	34.24	34.24	33.62	33.70	33.48	-3.49%	26,277
May 5, 2026	34.90	35.04	34.80	34.92	34.69	0.29%	14,777
May 4, 2026	34.60	34.82	34.36	34.82	34.60	0.81%	4,553
May 1, 2026	34.68	34.73	34.23	34.54	34.32	-0.89%	16,057
Apr 30, 2026	34.30	34.85	34.30	34.85	34.63	0.81%	6,500
Apr 29, 2026	34.23	34.57	34.22	34.57	34.35	1.89%	8,740
Apr 28, 2026	34.23	34.23	33.97	34.15	33.71	1.70%	26,038
Apr 27, 2026	33.63	33.84	33.47	33.58	33.15	-0.06%	13,678
Apr 24, 2026	33.58	33.70	33.45	33.60	33.17	-0.39%	7,121
Apr 23, 2026	33.50	33.78	33.49	33.73	33.30	0.75%	12,790
Apr 22, 2026	33.28	33.60	33.28	33.48	33.05	0.69%	7,904
Apr 21, 2026	32.72	33.25	32.72	33.25	32.82	1.71%	10,580
Apr 20, 2026	32.98	33.00	32.69	32.69	32.27	-0.24%	17,574
Apr 17, 2026	33.01	33.01	31.87	32.77	32.35	-3.39%	60,419
Apr 16, 2026	33.42	34.08	33.42	33.92	33.48	1.50%	10,933
Apr 15, 2026	33.72	33.77	33.42	33.42	32.99	-1.33%	21,485
Apr 14, 2026	34.16	34.16	33.57	33.87	33.43	-1.60%	20,506
Apr 13, 2026	35.02	35.02	34.23	34.42	33.98	-0.06%	16,800
Apr 10, 2026	34.05	34.47	34.05	34.44	34.00	0.50%	20,174
Apr 9, 2026	34.63	35.20	34.24	34.27	33.83	-0.70%	30,344
Apr 8, 2026	33.62	34.66	33.62	34.51	34.07	-3.36%	56,663
Apr 7, 2026	35.62	36.00	35.62	35.71	35.25	0.45%	56,293
Apr 6, 2026	35.17	35.55	35.17	35.55	35.09	0.42%	6,860
Apr 2, 2026	35.98	35.98	35.17	35.40	34.95	1.29%	26,269
Apr 1, 2026	34.60	35.50	34.60	34.95	34.50	-2.24%	34,818
Mar 31, 2026	36.02	36.50	35.33	35.75	35.29	-0.75%	27,459
Mar 30, 2026	36.46	36.60	35.95	36.02	35.56	-0.28%	29,491
Mar 27, 2026	36.16	36.37	35.97	36.34	35.66	1.17%	14,683
Mar 26, 2026	35.62	36.12	35.50	35.92	35.24	1.58%	28,042
Mar 25, 2026	35.10	35.44	35.10	35.36	34.69	0.63%	10,333
Mar 24, 2026	34.80	35.47	34.80	35.14	34.48	1.53%	82,898
Mar 23, 2026	34.28	34.61	33.89	34.61	33.96	0.09%	48,679
Mar 20, 2026	34.80	35.00	34.56	34.58	33.93	-0.77%	26,620
Mar 19, 2026	34.39	34.90	34.39	34.85	34.19	2.05%	15,238