TSX:ZCN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.04	45.23	44.92	44.96	44.96	-0.71%	146,994
Apr 27, 2026	45.26	45.40	45.17	45.28	45.28	-0.26%	97,682
Apr 24, 2026	45.50	45.50	45.21	45.40	45.40	-0.02%	224,125
Apr 23, 2026	45.38	45.54	45.00	45.41	45.41	-0.06%	212,792
Apr 22, 2026	45.58	45.63	45.35	45.44	45.44	0.36%	185,695
Apr 21, 2026	46.00	46.02	45.24	45.27	45.27	-1.52%	247,848
Apr 20, 2026	45.87	45.98	45.80	45.97	45.97	0.07%	172,498
Apr 17, 2026	45.74	46.09	45.65	45.94	45.94	0.77%	210,438
Apr 16, 2026	45.87	45.92	45.53	45.59	45.59	-0.18%	183,448
Apr 15, 2026	45.68	45.87	45.56	45.67	45.67	0.09%	169,328
Apr 14, 2026	45.44	45.66	45.34	45.63	45.63	0.68%	132,016
Apr 13, 2026	44.90	45.38	44.89	45.32	45.32	0.53%	119,732
Apr 10, 2026	44.92	45.19	44.92	45.08	45.08	0.67%	67,392
Apr 9, 2026	45.01	45.15	44.77	44.78	44.78	-0.49%	136,295
Apr 8, 2026	45.26	45.35	44.80	45.00	45.00	1.26%	230,662
Apr 7, 2026	44.27	44.44	44.07	44.44	44.44	0.11%	120,318
Apr 6, 2026	44.28	44.45	44.25	44.39	44.39	0.18%	144,577
Apr 2, 2026	43.52	44.33	43.46	44.31	44.31	0.50%	170,448
Apr 1, 2026	44.17	44.30	43.95	44.09	44.09	0.64%	230,408
Mar 31, 2026	43.09	43.83	43.09	43.81	43.81	2.58%	208,832
Mar 30, 2026	43.07	43.28	42.47	42.71	42.71	-0.58%	311,088
Mar 27, 2026	42.74	43.13	42.67	42.96	42.72	0.23%	124,683
Mar 26, 2026	43.12	43.66	42.84	42.86	42.62	-1.45%	188,739
Mar 25, 2026	43.53	43.66	43.28	43.49	43.25	1.38%	143,283
Mar 24, 2026	42.60	43.14	42.45	42.90	42.66	0.12%	191,258
Mar 23, 2026	42.36	43.05	42.33	42.85	42.61	2.00%	281,767
Mar 20, 2026	42.70	42.70	41.83	42.01	41.78	-1.79%	275,182
Mar 19, 2026	42.71	42.88	42.38	42.78	42.54	-1.42%	199,110
Mar 18, 2026	43.91	43.91	43.36	43.39	43.15	-1.90%	232,041
Mar 17, 2026	44.30	44.62	44.16	44.23	43.99	0.16%	218,813
Mar 16, 2026	43.81	44.22	43.76	44.16	43.92	1.10%	185,426
Mar 13, 2026	44.24	44.34	43.62	43.68	43.44	-0.88%	167,916
Mar 12, 2026	44.35	44.42	44.05	44.07	43.83	-0.85%	124,251
Mar 11, 2026	44.60	44.67	44.27	44.45	44.20	-0.40%	114,231
Mar 10, 2026	44.72	44.99	44.50	44.63	44.38	0.29%	211,799
Mar 9, 2026	43.79	44.61	43.40	44.50	44.25	0.27%	363,228
Mar 6, 2026	44.57	44.70	44.10	44.38	44.14	-1.55%	219,830
Mar 5, 2026	45.30	45.40	44.74	45.08	44.83	-0.92%	215,679
Mar 4, 2026	45.60	45.68	45.31	45.50	45.25	0.40%	230,547
Mar 3, 2026	45.50	45.50	44.46	45.32	45.07	-2.16%	534,817
Mar 2, 2026	45.86	46.33	45.75	46.32	46.06	0.59%	247,550
Feb 27, 2026	46.13	46.24	45.94	46.05	45.80	-0.37%	246,983
Feb 26, 2026	45.73	46.26	45.66	46.22	45.97	1.03%	146,325
Feb 25, 2026	45.79	45.94	45.53	45.75	45.50	0.48%	187,524
Feb 24, 2026	45.19	45.55	45.08	45.53	45.28	0.62%	182,172
Feb 23, 2026	45.42	45.57	44.98	45.25	45.00	-0.20%	249,329
Feb 20, 2026	45.03	45.34	44.95	45.34	45.09	0.69%	322,667
Feb 19, 2026	44.75	45.03	44.54	45.03	44.78	0.60%	337,387
Feb 18, 2026	44.34	44.83	44.32	44.76	44.51	1.52%	209,318
Feb 17, 2026	44.09	44.18	43.60	44.09	43.85	-0.45%	389,099
Feb 13, 2026	43.70	44.29	43.50	44.29	44.05	1.79%	335,907
Feb 12, 2026	44.59	44.63	43.47	43.51	43.27	-2.36%	388,483
Feb 11, 2026	45.14	45.15	44.27	44.56	44.31	0.02%	162,835
Feb 10, 2026	44.38	44.59	44.27	44.55	44.30	0.72%	174,186
Feb 9, 2026	43.57	44.23	43.55	44.23	43.99	1.68%	313,727
Feb 6, 2026	43.22	43.50	43.11	43.50	43.26	1.49%	160,055
Feb 5, 2026	43.07	43.45	42.77	42.86	42.62	-1.65%	258,556
Feb 4, 2026	43.63	43.63	43.15	43.58	43.34	0.51%	344,593
Feb 3, 2026	43.57	43.66	42.94	43.36	43.12	0.56%	275,500
Feb 2, 2026	42.72	43.17	42.56	43.12	42.88	0.84%	313,655
Jan 30, 2026	43.53	43.59	42.50	42.76	42.52	-3.24%	448,506
Jan 29, 2026	44.67	44.73	43.79	44.19	43.95	-0.52%	356,787
Jan 28, 2026	44.48	44.54	44.15	44.42	44.17	0.23%	350,479
Jan 27, 2026	44.34	44.37	44.05	44.32	44.08	0.02%	147,693
Jan 26, 2026	44.69	44.75	44.28	44.31	44.07	-0.07%	362,658
Jan 23, 2026	44.34	44.36	44.15	44.34	44.10	0.38%	185,501
Jan 22, 2026	44.19	44.33	44.02	44.17	43.93	0.45%	207,760
Jan 21, 2026	44.07	44.18	43.75	43.97	43.73	0.32%	298,847
Jan 20, 2026	44.24	44.24	43.76	43.83	43.59	-1.33%	421,554
Jan 19, 2026	44.22	44.42	44.09	44.42	44.17	0.50%	167,248
Jan 16, 2026	44.22	44.30	43.99	44.20	43.96	0.01%	113,233
Jan 15, 2026	44.02	44.29	44.00	44.20	43.95	0.37%	133,421
Jan 14, 2026	44.09	44.09	43.80	44.03	43.79	0.11%	210,783
Jan 13, 2026	44.15	44.17	43.95	43.98	43.74	-0.02%	152,285
Jan 12, 2026	43.78	44.02	43.75	43.99	43.75	0.80%	139,729
Jan 9, 2026	43.50	43.73	43.47	43.64	43.40	0.79%	153,453
Jan 8, 2026	42.87	43.32	42.87	43.30	43.06	0.74%	138,439
Jan 7, 2026	43.13	43.13	42.78	42.98	42.74	-0.83%	229,521
Jan 6, 2026	43.17	43.38	43.03	43.34	43.10	0.60%	162,423
Jan 5, 2026	42.93	43.20	42.77	43.08	42.84	1.03%	205,193
Jan 2, 2026	42.63	42.65	42.37	42.64	42.40	0.54%	197,988
Dec 31, 2025	42.61	42.63	42.39	42.41	42.18	-0.49%	120,703
Dec 30, 2025	42.81	42.81	42.59	42.62	42.38	-0.58%	104,534
Dec 29, 2025	42.82	42.98	42.77	42.87	42.39	-0.30%	161,389
Dec 24, 2025	43.07	43.09	42.88	43.00	42.52	-0.12%	122,581
Dec 23, 2025	43.03	43.09	42.93	43.05	42.57	0.19%	127,526
Dec 22, 2025	42.84	43.09	42.74	42.97	42.49	0.73%	113,810
Dec 19, 2025	42.43	42.80	42.43	42.66	42.19	1.02%	198,416
Dec 18, 2025	42.12	42.48	42.12	42.23	41.76	0.62%	141,750
Dec 17, 2025	42.26	42.26	41.88	41.97	41.50	-0.10%	142,209
Dec 16, 2025	42.18	42.30	41.93	42.01	41.54	-0.66%	219,894
Dec 15, 2025	42.56	42.56	42.23	42.29	41.82	-0.17%	115,289
Dec 12, 2025	42.65	42.65	42.06	42.36	41.89	-0.28%	123,582
Dec 11, 2025	42.25	42.58	42.20	42.48	42.01	0.52%	114,994
Dec 10, 2025	41.93	42.34	41.88	42.26	41.79	0.76%	164,726
Dec 9, 2025	41.86	42.13	41.84	41.94	41.48	0.24%	82,261
Dec 8, 2025	42.04	42.05	41.82	41.84	41.38	-0.43%	98,599
Dec 5, 2025	42.26	42.31	41.96	42.02	41.55	-0.52%	175,197
Dec 4, 2025	41.83	42.29	41.83	42.24	41.77	1.05%	135,001
Dec 3, 2025	41.75	41.87	41.68	41.80	41.34	0.36%	134,792