TSX:ZWK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	27.25	27.25	25.79	26.10	26.10	-4.92%	125,528
Feb 26, 2026	27.26	27.61	27.23	27.45	27.45	0.62%	18,080
Feb 25, 2026	26.99	27.31	26.99	27.28	27.14	2.10%	10,961
Feb 24, 2026	26.90	27.00	26.45	26.72	26.58	-0.78%	38,113
Feb 23, 2026	27.92	28.12	26.77	26.93	26.79	-3.99%	163,782
Feb 20, 2026	27.61	28.05	27.61	28.05	27.90	0.65%	19,180
Feb 19, 2026	28.10	28.10	27.63	27.87	27.72	-0.78%	20,443
Feb 18, 2026	27.91	28.11	27.91	28.09	27.94	1.70%	14,222
Feb 17, 2026	27.46	27.88	27.46	27.62	27.47	0.91%	8,300
Feb 13, 2026	27.42	27.45	27.00	27.37	27.22	-0.18%	37,009
Feb 12, 2026	28.11	28.30	27.28	27.42	27.27	-2.45%	49,589
Feb 11, 2026	28.44	28.75	28.00	28.11	27.96	-1.13%	20,307
Feb 10, 2026	28.65	28.74	28.14	28.43	28.28	-0.70%	10,157
Feb 9, 2026	28.63	28.77	28.63	28.63	28.48	-0.62%	5,343
Feb 6, 2026	28.30	28.89	28.30	28.81	28.66	1.91%	12,637
Feb 5, 2026	28.21	28.32	28.00	28.27	28.12	-0.39%	34,177
Feb 4, 2026	28.17	28.65	28.17	28.38	28.23	0.82%	62,178
Feb 3, 2026	27.90	28.28	27.90	28.15	28.00	0.82%	22,835
Feb 2, 2026	27.35	27.95	27.35	27.92	27.77	2.23%	18,028
Jan 30, 2026	27.19	27.35	27.11	27.31	27.16	0.89%	22,100
Jan 29, 2026	26.78	27.10	26.78	27.07	26.93	0.15%	19,298
Jan 28, 2026	27.33	27.33	26.88	27.03	26.74	-1.03%	24,932
Jan 27, 2026	27.32	27.32	27.14	27.31	27.02	-0.04%	38,557
Jan 26, 2026	27.14	27.42	27.13	27.32	27.03	0.66%	10,690
Jan 23, 2026	27.67	27.67	27.10	27.14	26.85	-2.37%	57,212
Jan 22, 2026	28.01	28.20	27.75	27.80	27.50	-0.47%	17,480
Jan 21, 2026	27.56	28.12	27.56	27.93	27.63	2.12%	21,356
Jan 20, 2026	27.24	27.65	27.24	27.35	27.06	0.11%	16,122
Jan 19, 2026	27.56	27.85	27.32	27.32	27.03	-1.97%	19,910
Jan 16, 2026	27.74	28.06	27.74	27.87	27.57	0.18%	20,769
Jan 15, 2026	27.28	27.90	27.28	27.82	27.52	1.76%	9,428
Jan 14, 2026	27.41	27.41	27.10	27.34	27.05	-0.73%	46,667
Jan 13, 2026	27.86	28.00	27.50	27.54	27.25	-1.40%	23,539
Jan 12, 2026	27.73	27.94	27.70	27.93	27.63	-0.82%	31,789
Jan 9, 2026	28.20	28.37	28.16	28.16	27.86	-	8,765
Jan 8, 2026	28.00	28.40	27.92	28.16	27.86	0.64%	20,768
Jan 7, 2026	28.05	28.05	27.87	27.98	27.68	-0.74%	11,027
Jan 6, 2026	27.72	28.26	27.72	28.19	27.89	1.11%	23,667
Jan 5, 2026	27.28	28.08	27.28	27.88	27.58	2.35%	87,838
Jan 2, 2026	26.93	27.30	26.76	27.24	26.95	1.55%	59,411
Dec 31, 2025	26.78	26.95	26.59	26.83	26.54	-0.46%	3,057
Dec 30, 2025	26.98	27.10	26.91	26.95	26.66	-1.03%	9,314
Dec 29, 2025	27.43	27.44	27.22	27.23	26.80	-0.89%	18,613
Dec 24, 2025	27.30	27.55	27.30	27.48	27.04	0.49%	2,898
Dec 23, 2025	27.47	27.50	27.34	27.34	26.90	-0.55%	15,805
Dec 22, 2025	27.35	27.50	27.30	27.49	27.05	0.77%	11,843
Dec 19, 2025	27.15	27.33	27.10	27.28	26.85	1.11%	15,701
Dec 18, 2025	27.02	27.26	26.96	26.98	26.55	-0.07%	9,191
Dec 17, 2025	27.05	27.20	27.00	27.00	26.57	-	11,271
Dec 16, 2025	26.96	27.00	26.89	27.00	26.57	-0.30%	4,432