TSX:ZWEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	33.49	33.53	33.49	33.53	-	0.63%	4,430
May 8, 2026	33.55	33.55	33.32	33.32	33.32	0.15%	1,800
May 7, 2026	33.49	33.49	32.89	33.27	33.27	-1.28%	9,869
May 6, 2026	34.24	34.24	33.62	33.70	33.70	-3.49%	26,277
May 5, 2026	34.90	35.04	34.80	34.92	34.92	0.29%	14,777
May 4, 2026	34.60	34.82	34.36	34.82	34.82	0.81%	4,553
May 1, 2026	34.68	34.73	34.23	34.54	34.54	-0.89%	16,057
Apr 30, 2026	34.30	34.85	34.30	34.85	34.85	0.81%	6,500
Apr 29, 2026	34.23	34.57	34.22	34.57	34.57	1.23%	8,740
Apr 28, 2026	34.23	34.23	33.97	34.15	33.93	1.70%	26,038
Apr 27, 2026	33.63	33.84	33.47	33.58	33.36	-0.06%	13,678
Apr 24, 2026	33.58	33.70	33.45	33.60	33.38	-0.39%	7,121
Apr 23, 2026	33.50	33.78	33.49	33.73	33.51	0.75%	12,790
Apr 22, 2026	33.28	33.60	33.28	33.48	33.26	0.69%	7,904
Apr 21, 2026	32.72	33.25	32.72	33.25	33.04	1.71%	10,580
Apr 20, 2026	32.98	33.00	32.69	32.69	32.48	-0.24%	17,574
Apr 17, 2026	33.01	33.01	31.87	32.77	32.56	-3.39%	60,419
Apr 16, 2026	33.42	34.08	33.42	33.92	33.70	1.50%	10,933
Apr 15, 2026	33.72	33.77	33.42	33.42	33.20	-1.33%	21,485
Apr 14, 2026	34.16	34.16	33.57	33.87	33.65	-1.60%	20,506
Apr 13, 2026	35.02	35.02	34.23	34.42	34.20	-0.06%	16,800
Apr 10, 2026	34.05	34.47	34.05	34.44	34.22	0.50%	20,174
Apr 9, 2026	34.63	35.20	34.24	34.27	34.05	-0.70%	30,344
Apr 8, 2026	33.62	34.66	33.62	34.51	34.29	-3.36%	56,663
Apr 7, 2026	35.62	36.00	35.62	35.71	35.48	0.45%	56,293
Apr 6, 2026	35.17	35.55	35.17	35.55	35.32	0.42%	6,860
Apr 2, 2026	35.98	35.98	35.17	35.40	35.17	1.29%	26,269
Apr 1, 2026	34.60	35.50	34.60	34.95	34.72	-2.24%	34,818
Mar 31, 2026	36.02	36.50	35.33	35.75	35.52	-0.75%	27,459
Mar 30, 2026	36.46	36.60	35.95	36.02	35.79	-0.88%	29,491
Mar 27, 2026	36.16	36.37	35.97	36.34	35.89	1.17%	14,683
Mar 26, 2026	35.62	36.12	35.50	35.92	35.47	1.58%	28,042
Mar 25, 2026	35.10	35.44	35.10	35.36	34.92	0.63%	10,333
Mar 24, 2026	34.80	35.47	34.80	35.14	34.70	1.53%	82,898
Mar 23, 2026	34.28	34.61	33.89	34.61	34.18	0.09%	48,679
Mar 20, 2026	34.80	35.00	34.56	34.58	34.15	-0.77%	26,620
Mar 19, 2026	34.39	34.90	34.39	34.85	34.42	2.05%	15,238
Mar 18, 2026	34.03	34.35	34.03	34.15	33.72	-0.09%	10,670
Mar 17, 2026	34.16	34.36	34.01	34.18	33.75	1.24%	16,197
Mar 16, 2026	33.62	33.85	33.57	33.76	33.34	0.18%	12,640
Mar 13, 2026	33.73	33.87	33.60	33.70	33.28	0.69%	8,704
Mar 12, 2026	33.14	33.75	33.14	33.47	33.05	1.21%	31,847
Mar 11, 2026	32.50	33.11	32.50	33.07	32.66	1.75%	14,194
Mar 10, 2026	32.61	32.64	32.50	32.50	32.10	-0.26%	4,071
Mar 9, 2026	32.99	32.99	32.53	32.59	32.18	-0.69%	11,242
Mar 6, 2026	33.00	33.10	32.61	32.81	32.40	0.49%	18,682
Mar 5, 2026	32.81	32.91	32.59	32.65	32.24	0.31%	17,305
Mar 4, 2026	32.50	32.63	32.22	32.55	32.14	-0.15%	13,631
Mar 3, 2026	33.00	33.00	32.48	32.60	32.19	-0.85%	9,702
Mar 2, 2026	32.95	32.95	32.42	32.88	32.47	2.56%	36,657