TSX:ZWK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	28.30	28.89	28.30	28.81	28.81	1.91%	12,637
Feb 5, 2026	28.21	28.32	28.00	28.27	28.27	-0.39%	34,177
Feb 4, 2026	28.17	28.65	28.17	28.38	28.38	0.82%	62,178
Feb 3, 2026	27.90	28.28	27.90	28.15	28.15	0.82%	22,835
Feb 2, 2026	27.35	27.95	27.35	27.92	27.92	2.23%	18,028
Jan 30, 2026	27.19	27.35	27.11	27.31	27.31	0.89%	22,100
Jan 29, 2026	26.78	27.10	26.78	27.07	27.07	0.15%	19,298
Jan 28, 2026	27.33	27.33	26.88	27.03	26.89	-1.03%	24,932
Jan 27, 2026	27.32	27.32	27.14	27.31	27.16	-0.04%	38,557
Jan 26, 2026	27.14	27.42	27.13	27.32	27.17	0.66%	10,690
Jan 23, 2026	27.67	27.67	27.10	27.14	26.99	-2.37%	57,212
Jan 22, 2026	28.01	28.20	27.75	27.80	27.65	-0.47%	17,480
Jan 21, 2026	27.56	28.12	27.56	27.93	27.78	2.12%	21,356
Jan 20, 2026	27.24	27.65	27.24	27.35	27.20	0.11%	16,122
Jan 19, 2026	27.56	27.85	27.32	27.32	27.17	-1.97%	19,910
Jan 16, 2026	27.74	28.06	27.74	27.87	27.72	0.18%	20,769
Jan 15, 2026	27.28	27.90	27.28	27.82	27.67	1.76%	9,428
Jan 14, 2026	27.41	27.41	27.10	27.34	27.19	-0.73%	46,667
Jan 13, 2026	27.86	28.00	27.50	27.54	27.39	-1.40%	23,539
Jan 12, 2026	27.73	27.94	27.70	27.93	27.78	-0.82%	31,789
Jan 9, 2026	28.20	28.37	28.16	28.16	28.01	-	8,765
Jan 8, 2026	28.00	28.40	27.92	28.16	28.01	0.64%	20,768
Jan 7, 2026	28.05	28.05	27.87	27.98	27.83	-0.74%	11,027
Jan 6, 2026	27.72	28.26	27.72	28.19	28.04	1.11%	23,667
Jan 5, 2026	27.28	28.08	27.28	27.88	27.73	2.35%	87,838
Jan 2, 2026	26.93	27.30	26.76	27.24	27.09	1.55%	59,411
Dec 31, 2025	26.78	26.95	26.59	26.83	26.68	-0.46%	3,057
Dec 30, 2025	26.98	27.10	26.91	26.95	26.81	-1.03%	9,314
Dec 29, 2025	27.43	27.44	27.22	27.23	26.94	-0.89%	18,613
Dec 24, 2025	27.30	27.55	27.30	27.48	27.18	0.49%	2,898
Dec 23, 2025	27.47	27.50	27.34	27.34	27.05	-0.55%	15,805
Dec 22, 2025	27.35	27.50	27.30	27.49	27.20	0.77%	11,843
Dec 19, 2025	27.15	27.33	27.10	27.28	26.99	1.11%	15,701
Dec 18, 2025	27.02	27.26	26.96	26.98	26.69	-0.07%	9,191
Dec 17, 2025	27.05	27.20	27.00	27.00	26.71	-	11,271
Dec 16, 2025	26.96	27.00	26.89	27.00	26.71	-0.30%	4,432
Dec 15, 2025	27.05	27.25	27.05	27.08	26.79	0.37%	16,726
Dec 12, 2025	27.04	27.12	26.95	26.98	26.69	-0.63%	15,733
Dec 11, 2025	26.83	27.20	26.83	27.15	26.86	0.70%	27,317
Dec 10, 2025	26.60	27.01	26.60	26.96	26.67	1.66%	39,930
Dec 9, 2025	26.50	26.77	26.50	26.52	26.24	-	25,115
Dec 8, 2025	26.53	26.59	26.42	26.52	26.24	0.19%	18,552
Dec 5, 2025	26.56	26.63	26.43	26.47	26.19	-0.53%	11,307
Dec 4, 2025	26.34	26.68	26.34	26.61	26.33	0.42%	17,020
Dec 3, 2025	26.09	26.51	26.00	26.50	26.22	1.96%	72,337
Dec 2, 2025	26.07	26.14	25.97	25.99	25.71	-0.19%	22,402
Dec 1, 2025	25.80	26.09	25.80	26.04	25.76	0.97%	30,811
Nov 28, 2025	25.74	26.02	25.74	25.79	25.52	0.47%	13,202
Nov 27, 2025	25.90	25.91	25.67	25.67	25.40	-0.96%	13,319
Nov 26, 2025	26.01	26.06	25.92	25.92	25.64	-0.50%	15,348