TSX:ZWK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	30.00	30.09	29.91	30.00	30.00	-	9,760
Aug 7, 2026	29.88	30.03	29.82	30.00	30.00	-	11,419
Aug 6, 2026	30.45	30.61	30.00	30.00	30.00	-1.51%	16,202
Aug 5, 2026	30.49	30.66	30.46	30.46	30.46	-	12,987
Aug 4, 2026	30.14	30.65	30.02	30.46	30.46	2.46%	67,151
Jul 31, 2026	29.69	29.80	29.64	29.73	29.73	0.10%	3,914
Jul 30, 2026	29.59	29.70	29.39	29.70	29.70	0.99%	9,371
Jul 29, 2026	30.16	30.16	29.48	29.57	29.41	-2.51%	25,152
Jul 28, 2026	30.14	30.33	30.05	30.33	30.17	0.53%	3,455
Jul 27, 2026	30.50	30.60	30.00	30.17	30.01	-0.17%	24,389
Jul 24, 2026	30.08	30.22	30.05	30.22	30.06	0.57%	5,004
Jul 23, 2026	30.15	30.15	29.86	30.05	29.89	-1.31%	12,117
Jul 22, 2026	30.35	30.47	30.31	30.45	30.29	0.33%	10,109
Jul 21, 2026	29.93	30.35	29.90	30.35	30.19	1.30%	6,135
Jul 20, 2026	30.25	30.30	29.96	29.96	29.80	-0.76%	8,762
Jul 17, 2026	30.40	30.57	30.12	30.19	30.03	-1.69%	20,807
Jul 16, 2026	30.33	30.86	30.33	30.71	30.54	0.52%	20,894
Jul 15, 2026	30.37	30.56	30.35	30.55	30.38	1.03%	23,866
Jul 14, 2026	30.30	30.60	30.05	30.24	30.08	-0.20%	73,178
Jul 13, 2026	30.22	30.30	30.05	30.30	30.14	-	15,549
Jul 10, 2026	30.30	30.37	30.15	30.30	30.14	0.56%	19,145
Jul 9, 2026	29.59	30.21	29.59	30.13	29.97	1.55%	9,658
Jul 8, 2026	30.30	30.30	29.54	29.67	29.51	-2.59%	20,970
Jul 7, 2026	30.58	30.63	30.45	30.46	30.30	-0.20%	13,570
Jul 6, 2026	29.90	30.52	29.90	30.52	30.35	1.23%	21,747
Jul 3, 2026	30.00	30.15	29.99	30.15	29.99	0.74%	9,775
Jul 2, 2026	29.97	30.28	29.82	29.93	29.77	0.74%	18,182
Jun 30, 2026	29.69	29.80	29.64	29.71	29.55	-0.54%	11,695
Jun 29, 2026	29.90	30.00	29.85	29.87	29.71	0.56%	4,208
Jun 26, 2026	30.12	30.12	29.78	29.85	29.54	-1.03%	15,877
Jun 25, 2026	30.11	30.55	30.11	30.16	29.85	0.63%	14,911
Jun 24, 2026	29.98	30.10	29.91	29.97	29.66	0.17%	13,692
Jun 23, 2026	29.50	29.92	29.50	29.92	29.61	1.49%	8,585
Jun 22, 2026	29.24	29.62	29.24	29.48	29.18	0.31%	17,049
Jun 19, 2026	28.78	29.39	28.71	29.39	29.09	0.51%	6,165
Jun 18, 2026	29.49	29.58	29.14	29.24	28.94	0.07%	9,533
Jun 17, 2026	29.05	29.49	29.05	29.22	28.92	0.31%	24,415
Jun 16, 2026	28.98	29.13	28.97	29.13	28.83	1.08%	5,748
Jun 15, 2026	29.21	29.25	28.82	28.82	28.52	-0.65%	23,099
Jun 12, 2026	28.65	29.10	28.65	29.01	28.71	1.65%	40,713
Jun 11, 2026	28.39	28.64	28.33	28.54	28.25	1.31%	51,318
Jun 10, 2026	28.06	28.40	28.06	28.17	27.88	-0.07%	16,590
Jun 9, 2026	27.87	28.45	27.87	28.19	27.90	0.62%	36,113
Jun 8, 2026	27.88	28.20	27.88	28.02	27.73	-0.05%	8,824
Jun 5, 2026	28.00	28.16	27.95	28.03	27.74	0.07%	35,894
Jun 4, 2026	27.37	28.02	27.36	28.01	27.72	3.21%	220,448
Jun 3, 2026	27.08	27.26	26.97	27.14	26.86	-0.70%	9,928
Jun 2, 2026	26.71	27.39	26.71	27.33	27.05	1.86%	103,972
Jun 1, 2026	27.13	27.13	26.71	26.83	26.56	-0.52%	20,747
May 29, 2026	26.88	27.00	26.72	26.97	26.69	0.78%	14,477