TSX:ZWK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	29.00	29.12	28.99	29.04	29.04	0.47%	4,043
Aug 27, 2026	29.20	29.20	29.00	29.06	28.90	-0.85%	13,778
Aug 26, 2026	29.25	29.36	29.12	29.31	29.15	0.38%	6,149
Aug 25, 2026	29.34	29.34	29.02	29.20	29.04	0.41%	10,247
Aug 24, 2026	28.94	29.28	28.94	29.08	28.92	0.97%	6,555
Aug 21, 2026	28.82	28.85	28.67	28.80	28.64	0.42%	5,380
Aug 20, 2026	29.11	29.11	28.68	28.68	28.52	-1.85%	27,175
Aug 19, 2026	30.10	30.10	29.18	29.22	29.06	-3.26%	35,976
Aug 18, 2026	30.31	30.33	30.05	30.21	30.04	-0.25%	15,756
Aug 17, 2026	30.39	30.61	30.28	30.28	30.11	-0.39%	10,837
Aug 14, 2026	30.35	30.47	30.29	30.40	30.23	0.07%	5,806
Aug 13, 2026	30.58	30.59	30.36	30.38	30.21	-0.13%	4,382
Aug 12, 2026	30.05	30.44	30.05	30.42	30.25	1.03%	7,275
Aug 11, 2026	30.21	30.23	30.00	30.11	29.94	0.37%	6,251
Aug 10, 2026	30.00	30.09	29.91	30.00	29.83	-	9,760
Aug 7, 2026	29.88	30.03	29.82	30.00	29.83	-	11,419
Aug 6, 2026	30.45	30.61	30.00	30.00	29.83	-1.51%	16,202
Aug 5, 2026	30.49	30.66	30.46	30.46	30.29	-	12,987
Aug 4, 2026	30.14	30.65	30.02	30.46	30.29	2.46%	67,151
Jul 31, 2026	29.69	29.80	29.64	29.73	29.57	0.10%	3,914
Jul 30, 2026	29.59	29.70	29.39	29.70	29.54	0.99%	9,371
Jul 29, 2026	30.16	30.16	29.48	29.57	29.25	-2.51%	25,152
Jul 28, 2026	30.14	30.33	30.05	30.33	30.00	0.53%	3,455
Jul 27, 2026	30.50	30.60	30.00	30.17	29.84	-0.17%	24,389
Jul 24, 2026	30.08	30.22	30.05	30.22	29.89	0.57%	5,004
Jul 23, 2026	30.15	30.15	29.86	30.05	29.72	-1.31%	12,117
Jul 22, 2026	30.35	30.47	30.31	30.45	30.12	0.33%	10,109
Jul 21, 2026	29.93	30.35	29.90	30.35	30.02	1.30%	6,135
Jul 20, 2026	30.25	30.30	29.96	29.96	29.63	-0.76%	8,762
Jul 17, 2026	30.40	30.57	30.12	30.19	29.86	-1.69%	20,807
Jul 16, 2026	30.33	30.86	30.33	30.71	30.38	0.52%	20,894
Jul 15, 2026	30.37	30.56	30.35	30.55	30.22	1.03%	23,866
Jul 14, 2026	30.30	30.60	30.05	30.24	29.91	-0.20%	73,178
Jul 13, 2026	30.22	30.30	30.05	30.30	29.97	-	15,549
Jul 10, 2026	30.30	30.37	30.15	30.30	29.97	0.56%	19,145
Jul 9, 2026	29.59	30.21	29.59	30.13	29.80	1.55%	9,658
Jul 8, 2026	30.30	30.30	29.54	29.67	29.35	-2.59%	20,970
Jul 7, 2026	30.58	30.63	30.45	30.46	30.13	-0.20%	13,570
Jul 6, 2026	29.90	30.52	29.90	30.52	30.19	1.23%	21,747
Jul 3, 2026	30.00	30.15	29.99	30.15	29.82	0.74%	9,775
Jul 2, 2026	29.97	30.28	29.82	29.93	29.60	0.74%	18,182
Jun 30, 2026	29.69	29.80	29.64	29.71	29.39	-0.54%	11,695
Jun 29, 2026	29.90	30.00	29.85	29.87	29.54	0.56%	4,208
Jun 26, 2026	30.12	30.12	29.78	29.85	29.38	-1.03%	15,877
Jun 25, 2026	30.11	30.55	30.11	30.16	29.69	0.63%	14,911
Jun 24, 2026	29.98	30.10	29.91	29.97	29.50	0.17%	13,692
Jun 23, 2026	29.50	29.92	29.50	29.92	29.45	1.49%	8,585
Jun 22, 2026	29.24	29.62	29.24	29.48	29.02	0.31%	17,049
Jun 19, 2026	28.78	29.39	28.71	29.39	28.93	0.51%	6,165
Jun 18, 2026	29.49	29.58	29.14	29.24	28.78	0.07%	9,533