TSX:ZIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	18.15	18.23	18.15	18.21	18.14	0.28%	2,125
Apr 27, 2026	18.25	18.25	18.16	18.16	18.09	-0.77%	2,166
Apr 24, 2026	18.27	18.30	18.27	18.30	18.23	-	880
Apr 23, 2026	18.30	18.31	18.30	18.30	18.23	-	4,270
Apr 22, 2026	18.28	18.30	18.28	18.30	18.23	-0.05%	2,416
Apr 20, 2026	18.32	18.32	18.30	18.31	18.24	0.11%	4,370
Apr 16, 2026	18.37	18.37	18.29	18.29	18.22	-0.65%	3,712
Apr 15, 2026	18.42	18.42	18.41	18.41	18.34	-0.11%	421
Apr 14, 2026	18.40	18.43	18.40	18.43	18.36	0.11%	2,150
Apr 13, 2026	18.41	18.41	18.41	18.41	18.34	-0.16%	194
Apr 10, 2026	18.40	18.45	18.40	18.44	18.37	-	5,006
Apr 9, 2026	18.42	18.44	18.40	18.44	18.37	-0.19%	779
Apr 8, 2026	18.48	18.48	18.48	18.48	18.41	0.08%	259
Apr 7, 2026	18.46	18.46	18.46	18.46	18.39	-0.05%	141
Apr 6, 2026	18.51	18.51	18.47	18.47	18.40	-0.05%	2,859
Apr 2, 2026	18.50	18.50	18.48	18.48	18.41	0.43%	582
Apr 1, 2026	18.41	18.41	18.40	18.40	18.33	-0.27%	2,159
Mar 31, 2026	18.42	18.45	18.42	18.45	18.38	0.60%	1,018
Mar 30, 2026	18.36	18.36	18.34	18.34	18.27	0.44%	3,104
Mar 27, 2026	18.28	18.28	18.26	18.26	18.12	-0.16%	3,657
Mar 26, 2026	18.19	18.31	18.19	18.29	18.15	-0.16%	2,022
Mar 25, 2026	18.39	18.39	18.32	18.32	18.18	0.49%	5,860
Mar 24, 2026	18.21	18.23	18.15	18.23	18.09	-	8,040
Mar 23, 2026	18.30	18.30	18.15	18.23	18.09	0.83%	12,675
Mar 20, 2026	18.13	18.13	18.08	18.08	17.95	-0.99%	3,947
Mar 19, 2026	18.22	18.26	18.22	18.26	18.12	0.05%	5,539
Mar 18, 2026	18.32	18.32	18.24	18.25	18.11	-0.27%	1,629
Mar 17, 2026	18.22	18.30	18.22	18.30	18.16	0.66%	2,548
Mar 16, 2026	18.17	18.18	18.17	18.18	18.04	-	744
Mar 13, 2026	18.22	18.22	18.18	18.18	18.04	0.55%	927
Mar 12, 2026	18.12	18.12	18.08	18.08	17.95	-0.39%	1,489
Mar 11, 2026	18.17	18.18	18.15	18.15	18.01	-0.66%	2,096
Mar 10, 2026	18.25	18.28	18.25	18.27	18.13	0.11%	1,512
Mar 9, 2026	18.22	18.25	18.21	18.25	18.11	0.05%	1,009
Mar 6, 2026	18.35	18.35	18.24	18.24	18.10	-0.87%	9,468
Mar 5, 2026	18.43	18.43	18.40	18.40	18.26	-0.05%	4,500
Mar 4, 2026	18.47	18.48	18.41	18.41	18.27	-0.27%	5,200
Mar 3, 2026	18.45	18.50	18.43	18.46	18.32	-0.11%	6,489
Mar 2, 2026	18.47	18.51	18.47	18.48	18.34	0.05%	5,711
Feb 27, 2026	18.46	18.49	18.46	18.47	18.33	-0.30%	2,178
Feb 26, 2026	18.51	18.54	18.51	18.53	18.39	-0.24%	2,840
Feb 25, 2026	18.56	18.57	18.56	18.57	18.36	-0.21%	1,503
Feb 24, 2026	18.62	18.63	18.61	18.61	18.40	-0.16%	4,035
Feb 23, 2026	18.73	18.73	18.60	18.64	18.43	0.65%	3,266
Feb 20, 2026	18.55	18.55	18.52	18.52	18.31	-0.30%	843
Feb 19, 2026	18.55	18.58	18.55	18.58	18.37	-0.03%	5,655
Feb 18, 2026	18.57	18.58	18.57	18.58	18.37	0.38%	679
Feb 17, 2026	18.56	18.56	18.51	18.51	18.30	0.11%	2,926
Feb 13, 2026	18.49	18.49	18.45	18.49	18.28	0.38%	5,255
Feb 12, 2026	18.35	18.44	18.35	18.42	18.21	0.66%	4,634
Feb 11, 2026	18.33	18.33	18.28	18.30	18.10	0.05%	2,174
Feb 10, 2026	18.34	18.34	18.27	18.29	18.09	0.11%	1,099
Feb 9, 2026	18.38	18.38	18.27	18.27	18.07	-0.65%	1,590
Feb 6, 2026	18.41	18.41	18.33	18.39	18.19	-0.05%	3,212
Feb 5, 2026	18.27	18.41	18.27	18.40	18.20	0.33%	4,219
Feb 4, 2026	18.31	18.36	18.30	18.34	18.14	0.16%	8,335
Feb 3, 2026	18.30	18.31	18.28	18.31	18.11	-0.16%	2,407
Feb 2, 2026	18.25	18.40	18.25	18.34	18.14	0.49%	11,159
Jan 30, 2026	18.17	18.26	18.17	18.25	18.05	0.61%	25,339
Jan 29, 2026	18.15	18.23	18.13	18.14	17.94	-0.71%	5,895
Jan 28, 2026	18.25	18.30	18.25	18.27	18.00	-0.27%	1,926
Jan 27, 2026	18.40	18.40	18.31	18.32	18.05	-0.97%	6,734
Jan 26, 2026	18.40	18.50	18.40	18.50	18.22	0.16%	6,150
Jan 23, 2026	18.60	18.60	18.45	18.47	18.20	-0.54%	3,673
Jan 22, 2026	18.58	18.58	18.56	18.57	18.29	-0.21%	2,357
Jan 21, 2026	18.66	18.66	18.51	18.61	18.33	0.32%	2,558
Jan 20, 2026	18.58	18.58	18.55	18.55	18.27	-0.80%	5,118
Jan 19, 2026	18.97	18.97	18.70	18.70	18.42	-0.16%	4,720
Jan 16, 2026	18.70	18.73	18.70	18.73	18.45	-0.16%	1,241
Jan 15, 2026	18.75	18.76	18.74	18.76	18.48	0.11%	857
Jan 14, 2026	18.73	18.75	18.73	18.74	18.46	0.05%	4,724
Jan 13, 2026	18.70	18.74	18.70	18.73	18.45	0.32%	787
Jan 12, 2026	18.68	18.70	18.67	18.67	18.39	0.05%	2,119
Jan 8, 2026	18.80	18.80	18.66	18.66	18.38	-0.16%	924
Jan 7, 2026	18.62	18.69	18.62	18.69	18.41	0.38%	4,294
Jan 6, 2026	18.70	18.70	18.56	18.62	18.34	0.43%	1,288
Jan 5, 2026	18.50	18.57	18.50	18.54	18.26	0.41%	1,746
Jan 2, 2026	18.40	18.48	18.40	18.47	18.19	-0.19%	1,001
Dec 31, 2025	18.47	18.50	18.47	18.50	18.22	0.05%	2,728
Dec 30, 2025	18.48	18.49	18.48	18.49	18.22	-0.32%	8,365
Dec 29, 2025	18.51	18.55	18.51	18.55	18.21	0.27%	4,275
Dec 24, 2025	18.50	18.50	18.45	18.50	18.16	-0.05%	3,521
Dec 22, 2025	18.54	18.54	18.51	18.51	18.17	-0.54%	961
Dec 19, 2025	18.59	18.61	18.59	18.61	18.27	-	3,000
Dec 18, 2025	18.59	18.61	18.59	18.61	18.27	0.22%	1,000
Dec 17, 2025	18.40	18.58	18.40	18.57	18.23	0.22%	1,872
Dec 16, 2025	18.56	18.56	18.51	18.53	18.19	-0.05%	2,069
Dec 15, 2025	18.53	18.55	18.53	18.54	18.20	0.16%	2,502
Dec 12, 2025	18.58	18.58	18.51	18.51	18.17	-0.27%	254
Dec 11, 2025	18.59	18.61	18.56	18.56	18.22	-0.27%	2,828
Dec 10, 2025	18.69	18.69	18.61	18.61	18.27	-0.05%	2,244
Dec 9, 2025	18.69	18.69	18.60	18.62	18.27	-0.16%	14,780
Dec 8, 2025	18.60	18.65	18.60	18.65	18.30	-	8,959
Dec 5, 2025	18.77	18.77	18.65	18.65	18.30	-0.90%	3,818
Dec 4, 2025	18.77	18.82	18.77	18.82	18.47	-0.26%	10,963
Dec 3, 2025	18.84	18.87	18.84	18.87	18.52	0.08%	2,954
Dec 2, 2025	18.85	18.86	18.85	18.86	18.51	-0.08%	1,812
Dec 1, 2025	18.77	18.88	18.77	18.87	18.52	0.16%	9,763
Nov 28, 2025	18.96	18.96	18.84	18.84	18.49	-0.89%	18,306
Nov 26, 2025	19.01	19.01	19.00	19.01	18.66	-0.58%	900