TSX:ZWEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	33.17	33.18	32.99	33.02	33.02	-0.75%	23,810
Jun 25, 2026	33.00	33.34	32.80	33.27	33.27	0.73%	6,036
Jun 24, 2026	32.80	33.03	32.80	33.03	33.03	-1.37%	10,445
Jun 23, 2026	32.92	33.50	32.92	33.49	33.49	0.75%	11,994
Jun 22, 2026	32.81	33.24	32.75	33.24	33.24	0.88%	8,904
Jun 19, 2026	32.83	32.95	32.58	32.95	32.95	0.80%	3,937
Jun 18, 2026	32.99	32.99	32.36	32.69	32.69	-1.39%	74,375
Jun 17, 2026	33.40	33.44	33.09	33.15	33.15	-0.69%	17,292
Jun 16, 2026	33.65	33.65	33.31	33.38	33.38	-0.92%	13,963
Jun 15, 2026	34.00	34.00	33.42	33.69	33.69	-2.91%	49,983
Jun 12, 2026	34.34	34.92	34.25	34.70	34.70	0.29%	9,032
Jun 11, 2026	35.26	35.31	34.60	34.60	34.60	-0.66%	8,053
Jun 10, 2026	34.31	35.13	34.31	34.83	34.83	1.55%	15,544
Jun 9, 2026	34.62	34.62	34.10	34.30	34.30	-1.58%	10,085
Jun 8, 2026	34.95	35.18	34.76	34.85	34.85	0.69%	3,103
Jun 5, 2026	34.82	34.94	34.61	34.61	34.61	-1.28%	6,573
Jun 4, 2026	34.69	35.10	34.67	35.06	35.06	0.43%	52,916
Jun 3, 2026	34.67	35.22	34.67	34.91	34.91	1.16%	93,381
Jun 2, 2026	33.79	34.53	33.79	34.51	34.51	1.38%	55,408
Jun 1, 2026	33.68	34.41	33.68	34.04	34.04	1.92%	24,026
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