TSX:ZCN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	43.79	44.61	43.40	44.50	44.50	0.27%	363,228
Mar 6, 2026	44.57	44.70	44.10	44.38	44.38	-1.55%	219,830
Mar 5, 2026	45.30	45.40	44.74	45.08	45.08	-0.92%	215,679
Mar 4, 2026	45.60	45.68	45.31	45.50	45.50	0.40%	230,547
Mar 3, 2026	45.50	45.50	44.46	45.32	45.32	-2.16%	534,817
Mar 2, 2026	45.86	46.33	45.75	46.32	46.32	0.59%	246,550
Feb 27, 2026	46.13	46.24	45.94	46.05	46.05	-0.37%	246,983
Feb 26, 2026	45.73	46.26	45.66	46.22	46.22	1.03%	146,325
Feb 25, 2026	45.79	45.94	45.53	45.75	45.75	0.48%	187,524
Feb 24, 2026	45.19	45.55	45.08	45.53	45.53	0.62%	182,172
Feb 23, 2026	45.42	45.57	44.98	45.25	45.25	-0.20%	249,329
Feb 20, 2026	45.03	45.34	44.95	45.34	45.34	0.69%	322,667
Feb 19, 2026	44.75	45.03	44.54	45.03	45.03	0.60%	337,387
Feb 18, 2026	44.34	44.83	44.32	44.76	44.76	1.52%	209,318
Feb 17, 2026	44.09	44.18	43.60	44.09	44.09	-0.45%	389,099
Feb 13, 2026	43.70	44.29	43.50	44.29	44.29	1.79%	335,907
Feb 12, 2026	44.59	44.63	43.47	43.51	43.51	-2.36%	388,483
Feb 11, 2026	45.14	45.15	44.27	44.56	44.56	0.02%	162,835
Feb 10, 2026	44.38	44.59	44.27	44.55	44.55	0.72%	174,186
Feb 9, 2026	43.57	44.23	43.55	44.23	44.23	1.68%	313,727
Feb 6, 2026	43.22	43.50	43.11	43.50	43.50	1.49%	160,055
Feb 5, 2026	43.07	43.45	42.77	42.86	42.86	-1.65%	258,556
Feb 4, 2026	43.63	43.63	43.15	43.58	43.58	0.51%	344,593
Feb 3, 2026	43.57	43.66	42.94	43.36	43.36	0.56%	275,500
Feb 2, 2026	42.72	43.17	42.56	43.12	43.12	0.84%	313,655
Jan 30, 2026	43.53	43.59	42.50	42.76	42.76	-3.24%	448,506
Jan 29, 2026	44.67	44.73	43.79	44.19	44.19	-0.52%	356,787
Jan 28, 2026	44.48	44.54	44.15	44.42	44.42	0.23%	350,479
Jan 27, 2026	44.34	44.37	44.05	44.32	44.32	0.02%	147,693
Jan 26, 2026	44.69	44.75	44.28	44.31	44.31	-0.07%	362,658
Jan 23, 2026	44.34	44.36	44.15	44.34	44.34	0.38%	185,501
Jan 22, 2026	44.19	44.33	44.02	44.17	44.17	0.45%	207,760
Jan 21, 2026	44.07	44.18	43.75	43.97	43.97	0.32%	298,847
Jan 20, 2026	44.24	44.24	43.76	43.83	43.83	-1.33%	421,554
Jan 19, 2026	44.22	44.42	44.09	44.42	44.42	0.50%	167,248
Jan 16, 2026	44.22	44.30	43.99	44.20	44.20	0.01%	113,233
Jan 15, 2026	44.02	44.29	44.00	44.20	44.20	0.37%	133,421
Jan 14, 2026	44.09	44.09	43.80	44.03	44.03	0.11%	210,783
Jan 13, 2026	44.15	44.17	43.95	43.98	43.98	-0.02%	152,285
Jan 12, 2026	43.78	44.02	43.75	43.99	43.99	0.80%	139,729
Jan 9, 2026	43.50	43.73	43.47	43.64	43.64	0.79%	153,453
Jan 8, 2026	42.87	43.32	42.87	43.30	43.30	0.74%	138,439
Jan 7, 2026	43.13	43.13	42.78	42.98	42.98	-0.83%	229,521
Jan 6, 2026	43.17	43.38	43.03	43.34	43.34	0.60%	162,423
Jan 5, 2026	42.93	43.20	42.77	43.08	43.08	1.03%	205,193
Jan 2, 2026	42.63	42.65	42.37	42.64	42.64	0.54%	197,988
Dec 31, 2025	42.61	42.63	42.39	42.41	42.41	-0.49%	120,703
Dec 30, 2025	42.81	42.81	42.59	42.62	42.62	-0.58%	104,534
Dec 29, 2025	42.82	42.98	42.77	42.87	42.63	-0.30%	161,389
Dec 24, 2025	43.07	43.09	42.88	43.00	42.76	-0.12%	122,581
Dec 23, 2025	43.03	43.09	42.93	43.05	42.81	0.19%	127,526
Dec 22, 2025	42.84	43.09	42.74	42.97	42.73	0.73%	113,810
Dec 19, 2025	42.43	42.80	42.43	42.66	42.42	1.02%	198,416
Dec 18, 2025	42.12	42.48	42.12	42.23	41.99	0.62%	141,750
Dec 17, 2025	42.26	42.26	41.88	41.97	41.74	-0.10%	142,209
Dec 16, 2025	42.18	42.30	41.93	42.01	41.77	-0.66%	219,894
Dec 15, 2025	42.56	42.56	42.23	42.29	42.05	-0.17%	115,289
Dec 12, 2025	42.65	42.65	42.06	42.36	42.12	-0.28%	123,582
Dec 11, 2025	42.25	42.58	42.20	42.48	42.24	0.52%	114,994
Dec 10, 2025	41.93	42.34	41.88	42.26	42.02	0.76%	164,726
Dec 9, 2025	41.86	42.13	41.84	41.94	41.71	0.24%	82,261
Dec 8, 2025	42.04	42.05	41.82	41.84	41.61	-0.43%	98,599
Dec 5, 2025	42.26	42.31	41.96	42.02	41.78	-0.52%	175,197
Dec 4, 2025	41.83	42.29	41.83	42.24	42.00	1.05%	135,001
Dec 3, 2025	41.75	41.87	41.68	41.80	41.57	0.36%	134,792
Dec 2, 2025	41.88	41.88	41.46	41.65	41.42	-0.22%	223,397
Dec 1, 2025	41.96	41.98	41.73	41.74	41.51	-0.90%	272,932
Nov 28, 2025	41.89	42.13	41.81	42.12	41.88	0.50%	122,740
Nov 27, 2025	41.80	41.92	41.69	41.91	41.68	0.22%	33,964
Nov 26, 2025	41.53	41.85	41.49	41.82	41.59	0.94%	248,908
Nov 25, 2025	41.07	41.46	40.98	41.43	41.20	1.00%	107,363
Nov 24, 2025	40.55	41.03	40.44	41.02	40.79	1.43%	142,020
Nov 21, 2025	40.14	40.52	39.99	40.44	40.21	0.90%	172,056
Nov 20, 2025	40.92	41.07	40.07	40.08	39.86	-1.22%	223,526
Nov 19, 2025	40.35	40.61	40.32	40.58	40.35	0.76%	140,389
Nov 18, 2025	40.06	40.40	40.00	40.27	40.04	-0.10%	201,130
Nov 17, 2025	40.50	40.67	40.13	40.31	40.08	-0.79%	164,213
Nov 14, 2025	40.04	40.71	39.98	40.63	40.40	0.27%	168,280
Nov 13, 2025	41.18	41.24	40.42	40.52	40.29	-1.86%	165,132
Nov 12, 2025	40.87	41.33	40.87	41.29	41.06	1.35%	77,936
Nov 11, 2025	40.61	40.76	40.55	40.74	40.51	0.32%	94,604
Nov 10, 2025	40.54	40.66	40.43	40.61	40.38	1.40%	109,795
Nov 7, 2025	39.84	40.05	39.56	40.05	39.83	0.10%	225,608
Nov 6, 2025	40.31	40.40	39.94	40.01	39.79	-0.74%	130,562
Nov 5, 2025	40.08	40.43	40.07	40.31	40.08	1.08%	107,451
Nov 4, 2025	40.10	40.23	39.86	39.88	39.66	-1.63%	171,477
Nov 3, 2025	40.62	40.63	40.22	40.54	40.31	0.02%	231,545
Oct 31, 2025	40.50	40.60	40.35	40.53	40.30	0.35%	145,627
Oct 30, 2025	40.37	40.58	40.25	40.39	40.16	0.10%	118,220
Oct 29, 2025	40.82	40.84	40.24	40.35	40.12	-0.91%	268,080
Oct 28, 2025	40.61	40.81	40.60	40.72	40.49	0.44%	99,603
Oct 27, 2025	40.64	40.70	40.28	40.54	40.31	-0.17%	110,843
Oct 24, 2025	40.53	40.70	40.52	40.61	40.38	0.52%	147,529
Oct 23, 2025	40.31	40.50	40.28	40.40	40.17	0.70%	126,727
Oct 22, 2025	39.88	40.19	39.84	40.12	39.90	0.33%	292,963
Oct 21, 2025	40.32	40.34	39.94	39.99	39.77	-1.74%	193,441
Oct 20, 2025	40.59	40.73	40.58	40.70	40.47	0.99%	122,723
Oct 17, 2025	40.49	40.59	40.15	40.30	40.07	-1.18%	169,711
Oct 16, 2025	41.13	41.20	40.65	40.78	40.55	-0.54%	175,857
Oct 15, 2025	40.90	41.20	40.77	41.00	40.77	0.94%	150,235