TSX:ZWK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	27.01	27.02	26.75	26.93	26.93	-1.72%	32,867
Oct 29, 2026	27.44	27.60	27.33	27.40	27.40	0.85%	9,857
Oct 28, 2026	27.35	27.46	27.27	27.33	27.17	0.07%	5,340
Oct 27, 2026	27.16	27.35	27.16	27.31	27.15	0.70%	2,469
Oct 26, 2026	26.98	27.40	26.96	27.12	26.96	0.63%	18,336
Oct 23, 2026	27.07	27.07	26.73	26.95	26.79	-0.52%	82,885
Oct 22, 2026	27.04	27.20	27.00	27.09	26.93	-0.04%	1,871
Oct 21, 2026	27.07	27.20	27.00	27.10	26.94	0.74%	17,332
Oct 20, 2026	26.38	26.92	26.38	26.90	26.74	1.43%	15,780
Oct 19, 2026	26.65	26.78	26.52	26.52	26.36	-1.23%	18,148
Oct 16, 2026	26.86	27.33	26.85	26.85	26.69	-0.07%	27,592
Oct 15, 2026	26.63	26.96	26.48	26.87	26.71	0.64%	38,037
Oct 14, 2026	26.62	26.73	26.43	26.70	26.54	-0.93%	124,812
Oct 13, 2026	27.23	27.57	26.94	26.95	26.79	-1.10%	22,007
Oct 9, 2026	27.13	27.29	27.10	27.25	27.09	0.78%	25,234
Oct 8, 2026	26.71	27.04	26.59	27.04	26.88	0.48%	31,712
Oct 7, 2026	27.08	27.08	26.75	26.91	26.75	-0.94%	15,230
Oct 6, 2026	27.28	27.30	27.08	27.17	27.01	-0.28%	3,642
Oct 5, 2026	27.22	27.33	27.15	27.24	27.08	0.04%	3,534
Oct 2, 2026	27.01	27.30	27.01	27.23	27.07	0.74%	17,273
Oct 1, 2026	27.05	27.11	26.46	27.03	26.87	-0.48%	25,591
Sep 30, 2026	27.27	27.27	27.10	27.16	27.00	-0.11%	4,357
Sep 29, 2026	27.39	27.39	27.05	27.19	27.03	-0.73%	13,517
Sep 28, 2026	27.73	27.73	27.54	27.55	27.23	-1.18%	12,243
Sep 25, 2026	27.64	27.93	27.64	27.88	27.56	1.09%	4,425
Sep 24, 2026	27.41	27.58	27.35	27.58	27.26	0.18%	11,594
Sep 23, 2026	27.80	27.86	27.53	27.53	27.21	-1.22%	20,068
Sep 22, 2026	28.64	28.64	27.73	27.87	27.55	-1.87%	30,337
Sep 21, 2026	28.28	28.45	28.21	28.40	28.07	1.10%	11,285
Sep 18, 2026	27.89	28.16	27.84	28.09	27.76	-0.25%	25,656
Sep 17, 2026	28.26	28.26	27.82	28.16	27.83	0.39%	18,045
Sep 16, 2026	28.85	28.85	27.72	28.05	27.72	-2.84%	53,801
Sep 15, 2026	29.02	29.02	28.61	28.87	28.53	-0.17%	9,109
Sep 14, 2026	29.03	29.31	28.77	28.92	28.58	-1.06%	20,280
Sep 11, 2026	29.13	29.37	29.05	29.23	28.89	1.67%	12,126
Sep 10, 2026	28.96	28.96	28.75	28.75	28.42	-0.48%	636
Sep 9, 2026	28.99	29.01	28.66	28.89	28.55	-0.21%	6,298
Sep 8, 2026	29.00	29.12	28.95	28.95	28.61	-1.26%	3,768
Sep 4, 2026	29.21	29.41	29.21	29.32	28.98	0.14%	9,008
Sep 3, 2026	28.90	29.28	28.90	29.28	28.94	1.28%	8,012
Sep 2, 2026	28.55	29.25	28.55	28.91	28.57	1.26%	16,654
Sep 1, 2026	28.71	28.71	28.54	28.55	28.22	-0.59%	2,845
Aug 31, 2026	28.72	28.75	28.66	28.72	28.39	-1.08%	4,051
Aug 28, 2026	29.00	29.12	28.99	29.04	28.70	0.47%	4,043
Aug 27, 2026	29.20	29.20	29.00	29.06	28.56	-0.85%	13,778
Aug 26, 2026	29.25	29.36	29.12	29.31	28.81	0.38%	6,149
Aug 25, 2026	29.34	29.34	29.02	29.20	28.70	0.41%	10,247
Aug 24, 2026	28.94	29.28	28.94	29.08	28.58	0.97%	6,555
Aug 21, 2026	28.82	28.85	28.67	28.80	28.31	0.42%	5,380
Aug 20, 2026	29.11	29.11	28.68	28.68	28.19	-1.85%	27,175