TSX:ZXLK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	46.39	46.97	46.39	46.59	46.59	-1.63%	11,041
Jun 25, 2026	48.29	48.29	47.07	47.36	47.36	0.49%	7,725
Jun 24, 2026	47.37	47.49	46.70	47.13	47.13	-0.78%	5,835
Jun 23, 2026	47.65	47.78	47.46	47.50	47.50	-3.40%	11,389
Jun 22, 2026	49.75	49.79	49.04	49.17	49.17	-0.47%	4,522
Jun 19, 2026	49.28	49.48	49.28	49.40	49.40	0.78%	667
Jun 18, 2026	48.43	49.08	48.43	49.02	49.02	3.24%	7,149
Jun 17, 2026	47.72	48.10	47.41	47.48	47.48	0.42%	17,370
Jun 16, 2026	48.67	48.67	47.28	47.28	47.28	-2.58%	3,607
Jun 15, 2026	48.02	48.60	48.02	48.53	48.53	3.74%	7,660
Jun 12, 2026	46.38	46.88	46.38	46.78	46.78	1.12%	7,414
Jun 11, 2026	45.14	46.36	45.00	46.26	46.26	3.61%	7,312
Jun 10, 2026	44.95	45.86	44.64	44.65	44.65	-2.10%	14,823
Jun 9, 2026	46.85	46.85	43.85	45.61	45.61	-1.94%	41,277
Jun 8, 2026	46.87	47.07	46.30	46.51	46.51	1.57%	4,687
Jun 5, 2026	47.40	47.53	45.62	45.79	45.79	-6.46%	45,187
Jun 4, 2026	48.00	48.95	47.92	48.95	48.95	-1.21%	12,915
Jun 3, 2026	49.58	49.58	49.07	49.55	49.55	-0.16%	2,984
Jun 2, 2026	49.19	49.63	49.15	49.63	49.63	1.22%	5,163
Jun 1, 2026	48.20	49.20	48.20	49.03	49.03	2.81%	15,444
May 29, 2026	47.37	47.69	47.37	47.69	47.69	2.12%	4,757
May 28, 2026	46.57	46.77	46.45	46.70	46.70	1.52%	7,678
May 27, 2026	45.99	46.21	45.85	46.00	46.00	-0.80%	4,172
May 26, 2026	45.74	46.44	45.74	46.37	46.37	1.02%	4,109
May 25, 2026	44.94	45.90	44.94	45.90	45.90	1.35%	1,169
May 22, 2026	45.18	45.33	45.18	45.29	45.29	1.73%	1,576
May 21, 2026	44.18	44.52	44.14	44.52	44.52	1.39%	5,253
May 20, 2026	43.53	43.91	43.53	43.91	43.91	1.88%	4,645
May 19, 2026	43.40	43.65	42.72	43.10	43.10	-2.38%	3,989
May 15, 2026	43.80	44.15	43.61	44.15	44.15	-1.25%	4,720
May 14, 2026	44.09	44.71	44.09	44.71	44.71	1.85%	8,538
May 13, 2026	43.43	44.02	43.43	43.90	43.90	1.81%	4,951
May 12, 2026	43.59	43.59	42.55	43.12	43.12	-2.09%	2,248
May 11, 2026	43.74	44.11	43.74	44.04	44.04	1.78%	5,488
May 8, 2026	43.00	43.38	43.00	43.27	43.27	3.25%	2,774
May 7, 2026	42.35	42.41	41.75	41.91	41.91	0.12%	2,758
May 6, 2026	41.17	41.86	41.17	41.86	41.86	2.45%	836
May 5, 2026	40.59	40.86	40.59	40.86	40.86	2.28%	2,537
May 4, 2026	40.16	40.16	39.71	39.95	39.95	0.15%	3,127
May 1, 2026	39.67	39.89	39.63	39.89	39.89	1.71%	1,701
Apr 30, 2026	38.83	39.29	38.83	39.22	39.22	-0.05%	3,006
Apr 29, 2026	39.30	39.38	39.19	39.24	39.24	0.33%	11,387
Apr 28, 2026	39.16	39.17	38.74	39.11	39.11	-1.36%	2,737
Apr 27, 2026	39.39	39.65	39.25	39.65	39.65	0.08%	7,059
Apr 24, 2026	39.26	39.65	39.26	39.62	39.62	2.86%	2,580
Apr 23, 2026	38.93	39.05	38.42	38.52	38.52	-1.43%	2,201
Apr 22, 2026	38.64	39.08	38.64	39.08	39.08	2.04%	503
Apr 21, 2026	38.45	38.45	38.25	38.30	38.30	0.39%	4,901
Apr 20, 2026	38.21	38.21	37.97	38.15	38.15	-	2,644
Apr 17, 2026	38.08	38.16	38.08	38.15	38.15	1.25%	1,531