TSX:ZIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	18.35	18.35	18.24	18.24	18.24	-0.87%	9,468
Mar 5, 2026	18.43	18.43	18.40	18.40	18.40	-0.05%	4,500
Mar 4, 2026	18.47	18.48	18.41	18.41	18.41	-0.27%	5,200
Mar 3, 2026	18.45	18.50	18.43	18.46	18.46	-0.11%	6,489
Mar 2, 2026	18.47	18.51	18.47	18.48	18.48	0.05%	5,711
Feb 27, 2026	18.46	18.49	18.46	18.47	18.47	-0.30%	2,178
Feb 26, 2026	18.51	18.54	18.51	18.53	18.53	-0.24%	2,840
Feb 25, 2026	18.56	18.57	18.56	18.57	18.50	-0.21%	1,503
Feb 24, 2026	18.62	18.63	18.61	18.61	18.54	-0.16%	4,035
Feb 23, 2026	18.73	18.73	18.60	18.64	18.57	0.65%	3,266
Feb 20, 2026	18.55	18.55	18.52	18.52	18.45	-0.30%	843
Feb 19, 2026	18.55	18.58	18.55	18.58	18.51	-0.03%	5,655
Feb 18, 2026	18.57	18.58	18.57	18.58	18.51	0.38%	679
Feb 17, 2026	18.56	18.56	18.51	18.51	18.44	0.11%	2,926
Feb 13, 2026	18.49	18.49	18.45	18.49	18.42	0.38%	5,255
Feb 12, 2026	18.35	18.44	18.35	18.42	18.35	0.66%	4,634
Feb 11, 2026	18.33	18.33	18.28	18.30	18.23	0.05%	2,174
Feb 10, 2026	18.34	18.34	18.27	18.29	18.22	0.11%	1,099
Feb 9, 2026	18.38	18.38	18.27	18.27	18.20	-0.65%	1,590
Feb 6, 2026	18.41	18.41	18.33	18.39	18.32	-0.05%	3,212
Feb 5, 2026	18.27	18.41	18.27	18.40	18.33	0.33%	4,219
Feb 4, 2026	18.31	18.36	18.30	18.34	18.27	0.16%	8,335
Feb 3, 2026	18.30	18.31	18.28	18.31	18.24	-0.16%	2,407
Feb 2, 2026	18.25	18.40	18.25	18.34	18.27	0.49%	11,159
Jan 30, 2026	18.17	18.26	18.17	18.25	18.18	0.61%	25,339
Jan 29, 2026	18.15	18.23	18.13	18.14	18.07	-0.71%	5,895
Jan 28, 2026	18.25	18.30	18.25	18.27	18.13	-0.27%	1,926
Jan 27, 2026	18.40	18.40	18.31	18.32	18.18	-0.97%	6,734
Jan 26, 2026	18.40	18.50	18.40	18.50	18.36	0.16%	6,150
Jan 23, 2026	18.60	18.60	18.45	18.47	18.33	-0.54%	3,673
Jan 22, 2026	18.58	18.58	18.56	18.57	18.43	-0.21%	2,357
Jan 21, 2026	18.66	18.66	18.51	18.61	18.47	0.32%	2,558
Jan 20, 2026	18.58	18.58	18.55	18.55	18.41	-0.80%	5,118
Jan 19, 2026	18.97	18.97	18.70	18.70	18.56	-0.16%	4,720
Jan 16, 2026	18.70	18.73	18.70	18.73	18.59	-0.16%	1,241
Jan 15, 2026	18.75	18.76	18.74	18.76	18.62	0.11%	857
Jan 14, 2026	18.73	18.75	18.73	18.74	18.60	0.05%	4,724
Jan 13, 2026	18.70	18.74	18.70	18.73	18.59	0.32%	787
Jan 12, 2026	18.68	18.70	18.67	18.67	18.53	0.05%	2,119
Jan 8, 2026	18.80	18.80	18.66	18.66	18.52	-0.16%	924
Jan 7, 2026	18.62	18.69	18.62	18.69	18.55	0.38%	4,294
Jan 6, 2026	18.70	18.70	18.56	18.62	18.48	0.43%	1,288
Jan 5, 2026	18.50	18.57	18.50	18.54	18.40	0.41%	1,746
Jan 2, 2026	18.40	18.48	18.40	18.47	18.33	-0.19%	1,001
Dec 31, 2025	18.47	18.50	18.47	18.50	18.36	0.05%	2,728
Dec 30, 2025	18.48	18.49	18.48	18.49	18.35	-0.32%	8,365
Dec 29, 2025	18.51	18.55	18.51	18.55	18.34	0.27%	4,275
Dec 24, 2025	18.50	18.50	18.45	18.50	18.29	-0.05%	3,521
Dec 22, 2025	18.54	18.54	18.51	18.51	18.30	-0.54%	961
Dec 19, 2025	18.59	18.61	18.59	18.61	18.40	-	3,000
Dec 18, 2025	18.59	18.61	18.59	18.61	18.40	0.22%	1,000
Dec 17, 2025	18.40	18.58	18.40	18.57	18.36	0.22%	1,872
Dec 16, 2025	18.56	18.56	18.51	18.53	18.32	-0.05%	2,069
Dec 15, 2025	18.53	18.55	18.53	18.54	18.33	0.16%	2,502
Dec 12, 2025	18.58	18.58	18.51	18.51	18.30	-0.27%	254
Dec 11, 2025	18.59	18.61	18.56	18.56	18.35	-0.27%	2,828
Dec 10, 2025	18.69	18.69	18.61	18.61	18.40	-0.05%	2,244
Dec 9, 2025	18.69	18.69	18.60	18.62	18.41	-0.16%	14,780
Dec 8, 2025	18.60	18.65	18.60	18.65	18.44	-	8,959
Dec 5, 2025	18.77	18.77	18.65	18.65	18.44	-0.90%	3,818
Dec 4, 2025	18.77	18.82	18.77	18.82	18.61	-0.26%	10,963
Dec 3, 2025	18.84	18.87	18.84	18.87	18.66	0.08%	2,954
Dec 2, 2025	18.85	18.86	18.85	18.86	18.64	-0.08%	1,812
Dec 1, 2025	18.77	18.88	18.77	18.87	18.66	0.16%	9,763
Nov 28, 2025	18.96	18.96	18.84	18.84	18.63	-0.89%	18,306
Nov 26, 2025	19.01	19.01	19.00	19.01	18.80	-0.58%	900
Nov 25, 2025	19.12	19.12	19.12	19.12	18.84	0.47%	946
Nov 24, 2025	19.01	19.03	19.01	19.03	18.75	0.11%	36,592
Nov 21, 2025	19.00	19.01	19.00	19.01	18.73	0.26%	239,700
Nov 20, 2025	18.90	18.96	18.90	18.96	18.68	1.12%	2,165
Nov 19, 2025	18.75	18.75	18.75	18.75	18.47	-0.05%	929
Nov 18, 2025	18.84	18.84	18.76	18.76	18.48	-0.48%	4,086
Nov 17, 2025	18.82	18.88	18.82	18.85	18.57	-0.05%	551
Nov 13, 2025	18.84	18.86	18.82	18.86	18.58	0.16%	11,901
Nov 12, 2025	18.85	18.86	18.83	18.83	18.55	-0.37%	2,600
Nov 11, 2025	18.88	18.90	18.86	18.90	18.62	0.27%	4,363
Nov 10, 2025	18.87	18.87	18.85	18.85	18.57	-0.16%	3,127
Nov 7, 2025	18.89	18.89	18.88	18.88	18.60	-0.53%	1,673
Nov 6, 2025	19.02	19.02	18.98	18.98	18.70	0.32%	1,400
Nov 5, 2025	18.92	18.98	18.91	18.92	18.64	-0.21%	4,189
Nov 4, 2025	18.93	18.96	18.93	18.96	18.68	0.42%	355
Nov 3, 2025	18.87	18.88	18.86	18.88	18.60	-	1,330
Oct 31, 2025	18.86	18.88	18.85	18.88	18.60	0.16%	1,475
Oct 30, 2025	18.85	18.85	18.85	18.85	18.57	-0.32%	100
Oct 29, 2025	18.92	18.92	18.91	18.91	18.56	-0.42%	2,675
Oct 28, 2025	19.01	19.01	18.99	18.99	18.64	-0.58%	1,000
Oct 27, 2025	19.10	19.10	19.10	19.10	18.75	0.21%	500
Oct 24, 2025	19.10	19.10	19.05	19.06	18.71	0.26%	3,057
Oct 23, 2025	19.07	19.07	19.01	19.01	18.66	-0.11%	1,213
Oct 22, 2025	19.02	19.03	19.02	19.03	18.68	-0.26%	814
Oct 21, 2025	19.11	19.11	19.08	19.08	18.73	0.13%	2,355
Oct 20, 2025	19.07	19.07	19.06	19.06	18.71	-0.18%	1,037
Oct 16, 2025	19.06	19.09	19.06	19.09	18.74	0.21%	441
Oct 15, 2025	19.03	19.05	19.01	19.05	18.70	0.16%	4,300
Oct 14, 2025	18.90	19.02	18.90	19.02	18.67	0.69%	6,905
Oct 10, 2025	18.88	18.90	18.88	18.89	18.54	0.11%	4,000
Oct 9, 2025	18.84	18.87	18.84	18.87	18.52	0.37%	1,105
Oct 8, 2025	18.85	18.85	18.80	18.80	18.46	-0.16%	3,834
Oct 7, 2025	18.81	18.83	18.81	18.83	18.48	0.19%	790
Oct 6, 2025	18.82	18.82	18.80	18.80	18.45	-0.24%	897