TSX:ZWS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	21.95	22.09	21.95	22.09	-	1.05%	1,694
May 13, 2026	21.76	21.88	21.76	21.86	21.86	0.09%	639
May 12, 2026	21.94	21.94	21.73	21.84	21.84	0.09%	10,979
May 11, 2026	21.85	21.85	21.81	21.82	21.82	0.05%	18,115
May 8, 2026	21.80	21.81	21.80	21.81	21.81	0.51%	4,828
May 7, 2026	21.61	21.79	21.61	21.70	21.70	-0.55%	7,777
May 6, 2026	21.93	21.93	21.71	21.82	21.82	0.41%	6,771
May 5, 2026	21.62	21.76	21.61	21.73	21.73	1.07%	7,588
May 4, 2026	21.54	21.54	21.46	21.50	21.50	-0.83%	1,222
May 1, 2026	21.78	21.78	21.68	21.68	21.68	-0.09%	513
Apr 30, 2026	21.65	21.70	21.60	21.70	21.70	1.83%	7,330
Apr 29, 2026	21.26	21.31	21.26	21.31	21.31	-0.14%	460
Apr 28, 2026	21.36	21.36	21.34	21.34	21.24	-0.19%	623
Apr 27, 2026	21.37	21.40	21.37	21.38	21.27	-0.14%	505
Apr 24, 2026	21.54	21.54	21.41	21.41	21.30	-0.46%	844
Apr 23, 2026	21.33	21.56	21.33	21.51	21.40	0.28%	4,477
Apr 22, 2026	21.45	21.45	21.45	21.45	21.34	-0.05%	8,051
Apr 21, 2026	21.42	21.48	21.42	21.46	21.35	-0.14%	1,785
Apr 20, 2026	21.49	21.49	21.49	21.49	21.38	-0.23%	147
Apr 17, 2026	21.42	21.54	21.42	21.54	21.43	0.84%	3,068
Apr 16, 2026	21.29	21.36	21.29	21.36	21.25	0.38%	1,567
Apr 15, 2026	21.34	21.34	21.20	21.28	21.18	0.28%	8,770
Apr 14, 2026	21.16	21.22	21.13	21.22	21.12	0.52%	1,255
Apr 13, 2026	21.03	21.11	21.01	21.11	21.01	-0.19%	1,419
Apr 9, 2026	21.15	21.15	21.15	21.15	21.05	0.67%	222
Apr 8, 2026	21.09	21.09	20.97	21.01	20.91	1.06%	3,769
Apr 7, 2026	20.74	20.79	20.70	20.79	20.69	-	576
Apr 6, 2026	20.74	20.82	20.73	20.79	20.69	0.24%	5,846
Apr 2, 2026	20.72	20.74	20.65	20.74	20.64	-0.14%	595
Apr 1, 2026	20.89	20.89	20.77	20.77	20.67	0.92%	1,027
Mar 31, 2026	20.58	20.58	20.58	20.58	20.48	0.64%	168
Mar 30, 2026	20.58	20.58	20.45	20.45	20.35	-0.68%	1,956
Mar 27, 2026	20.72	20.77	20.59	20.59	20.38	-1.34%	629
Mar 26, 2026	20.87	20.87	20.87	20.87	20.66	-	122
Mar 25, 2026	20.89	20.98	20.87	20.87	20.66	0.19%	380
Mar 24, 2026	20.66	20.89	20.66	20.83	20.62	0.24%	2,084
Mar 23, 2026	20.86	20.86	20.78	20.78	20.57	1.42%	647
Mar 20, 2026	20.82	20.82	20.49	20.49	20.29	-1.21%	1,579
Mar 19, 2026	20.59	20.74	20.59	20.74	20.53	-0.67%	2,819
Mar 18, 2026	20.90	20.94	20.87	20.88	20.67	-1.18%	6,447
Mar 17, 2026	21.20	21.20	21.13	21.13	20.92	0.38%	6,472
Mar 16, 2026	21.12	21.12	21.05	21.05	20.84	0.29%	4,636
Mar 13, 2026	21.11	21.11	20.99	20.99	20.78	-0.19%	3,266
Mar 12, 2026	21.05	21.09	21.03	21.03	20.82	-0.66%	4,696
Mar 11, 2026	21.11	21.17	21.11	21.17	20.96	-0.38%	369
Mar 10, 2026	21.36	21.36	21.25	21.25	21.04	0.90%	289
Mar 9, 2026	21.11	21.11	20.93	21.06	20.85	-0.94%	886
Mar 6, 2026	21.25	21.29	21.16	21.26	21.05	-0.42%	1,034
Mar 5, 2026	21.50	21.50	21.35	21.35	21.14	-1.02%	11,195
Mar 4, 2026	21.48	21.57	21.48	21.57	21.35	-0.05%	2,498