TSX:ZWK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	29.93	30.30	29.90	30.30	-	1.13%	5,432
Jul 20, 2026	30.25	30.30	29.96	29.96	29.96	-0.76%	8,762
Jul 17, 2026	30.40	30.57	30.12	30.19	30.19	-1.69%	20,807
Jul 16, 2026	30.33	30.86	30.33	30.71	30.71	0.52%	20,894
Jul 15, 2026	30.37	30.56	30.35	30.55	30.55	1.03%	23,866
Jul 14, 2026	30.30	30.60	30.05	30.24	30.24	-0.20%	73,178
Jul 13, 2026	30.22	30.30	30.05	30.30	30.30	-	15,549
Jul 10, 2026	30.30	30.37	30.15	30.30	30.30	0.56%	19,145
Jul 9, 2026	29.59	30.21	29.59	30.13	30.13	1.55%	9,658
Jul 8, 2026	30.30	30.30	29.54	29.67	29.67	-2.59%	20,970
Jul 7, 2026	30.58	30.63	30.45	30.46	30.46	-0.20%	13,570
Jul 6, 2026	29.90	30.52	29.90	30.52	30.52	1.23%	21,747
Jul 3, 2026	30.00	30.15	29.99	30.15	30.15	0.74%	9,775
Jul 2, 2026	29.97	30.28	29.82	29.93	29.93	0.74%	18,182
Jun 30, 2026	29.69	29.80	29.64	29.71	29.71	-0.54%	11,695
Jun 29, 2026	29.90	30.00	29.85	29.87	29.87	0.56%	4,208
Jun 26, 2026	30.12	30.12	29.78	29.85	29.71	-1.03%	15,877
Jun 25, 2026	30.11	30.55	30.11	30.16	30.01	0.63%	14,911
Jun 24, 2026	29.98	30.10	29.91	29.97	29.82	0.17%	13,692
Jun 23, 2026	29.50	29.92	29.50	29.92	29.77	1.49%	8,585
Jun 22, 2026	29.24	29.62	29.24	29.48	29.34	0.31%	17,049
Jun 19, 2026	28.78	29.39	28.71	29.39	29.25	0.51%	6,165
Jun 18, 2026	29.49	29.58	29.14	29.24	29.10	0.07%	9,533
Jun 17, 2026	29.05	29.49	29.05	29.22	29.08	0.31%	24,415
Jun 16, 2026	28.98	29.13	28.97	29.13	28.99	1.08%	5,748
Jun 15, 2026	29.21	29.25	28.82	28.82	28.68	-0.65%	23,099
Jun 12, 2026	28.65	29.10	28.65	29.01	28.87	1.65%	40,713
Jun 11, 2026	28.39	28.64	28.33	28.54	28.40	1.31%	51,318
Jun 10, 2026	28.06	28.40	28.06	28.17	28.03	-0.07%	16,590
Jun 9, 2026	27.87	28.45	27.87	28.19	28.05	0.62%	36,113
Jun 8, 2026	27.88	28.20	27.88	28.02	27.88	-0.05%	8,824
Jun 5, 2026	28.00	28.16	27.95	28.03	27.89	0.07%	35,894
Jun 4, 2026	27.37	28.02	27.36	28.01	27.87	3.21%	220,448
Jun 3, 2026	27.08	27.26	26.97	27.14	27.01	-0.70%	9,928
Jun 2, 2026	26.71	27.39	26.71	27.33	27.20	1.86%	103,972
Jun 1, 2026	27.13	27.13	26.71	26.83	26.70	-0.52%	20,747
May 29, 2026	26.88	27.00	26.72	26.97	26.84	0.78%	14,477
May 28, 2026	26.88	26.95	26.70	26.76	26.63	-0.50%	7,028
May 27, 2026	27.24	27.33	26.99	27.04	26.76	-0.33%	12,763
May 26, 2026	27.06	27.37	27.06	27.13	26.85	-0.33%	3,897
May 25, 2026	27.05	27.30	27.05	27.22	26.94	0.78%	8,108
May 22, 2026	26.92	27.12	26.92	27.01	26.73	0.78%	19,639
May 21, 2026	26.40	26.82	26.40	26.80	26.53	0.71%	15,457
May 20, 2026	26.20	26.65	25.94	26.61	26.34	2.50%	32,323
May 19, 2026	26.19	26.19	25.92	25.96	25.70	-0.08%	6,948
May 15, 2026	25.95	26.05	25.75	25.98	25.72	-0.57%	32,778
May 14, 2026	25.91	26.28	25.91	26.13	25.86	0.89%	202,303
May 13, 2026	26.40	26.40	25.87	25.90	25.64	-1.60%	32,155
May 12, 2026	26.35	26.39	25.85	26.32	26.05	0.42%	15,791
May 11, 2026	26.59	26.59	26.19	26.21	25.94	-1.43%	78,645