TSX:ZCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	47.36	47.36	47.36	47.36	47.40	-0.25%	200
Aug 13, 2025	47.45	47.50	47.45	47.48	47.48	0.15%	1,624
Aug 12, 2025	47.39	47.41	47.34	47.41	47.41	-0.15%	900
Aug 11, 2025	47.58	47.58	47.48	47.48	47.48	-0.13%	605
Aug 8, 2025	47.54	47.54	47.54	47.54	47.54	0.11%	-
Aug 7, 2025	47.49	47.49	47.49	47.49	47.49	-0.19%	-
Aug 6, 2025	47.58	47.58	47.58	47.58	47.58	-	-
Aug 5, 2025	47.56	47.58	47.52	47.58	47.58	0.04%	624
Aug 1, 2025	47.45	47.56	47.45	47.56	47.56	0.38%	6,900
Jul 31, 2025	47.35	47.38	47.35	47.38	47.38	0.25%	900
Jul 30, 2025	47.32	47.32	47.22	47.26	47.26	-0.04%	4,500
Jul 29, 2025	47.16	47.28	47.16	47.28	47.28	0.32%	340
Jul 28, 2025	47.12	47.13	47.10	47.13	47.13	0.08%	1,227
Jul 25, 2025	46.98	47.11	46.98	47.09	47.09	0.32%	531
Jul 24, 2025	46.85	47.00	46.85	46.94	46.94	-0.15%	1,615
Jul 23, 2025	47.01	47.01	46.96	47.01	47.01	-0.06%	1,000
Jul 22, 2025	47.04	47.04	47.04	47.04	47.04	-0.08%	-
Jul 21, 2025	47.08	47.08	47.08	47.08	47.08	0.28%	1,708
Jul 18, 2025	46.95	46.95	46.95	46.95	46.95	0.17%	100
Jul 17, 2025	46.87	46.87	46.87	46.87	46.87	0.04%	722
Jul 16, 2025	46.85	46.85	46.85	46.85	46.85	0.06%	300
Jul 15, 2025	46.78	46.82	46.76	46.82	46.82	-0.38%	1,224
Jul 14, 2025	46.94	47.00	46.94	47.00	47.00	-0.02%	4,017
Jul 11, 2025	47.10	47.10	47.01	47.01	47.01	-0.40%	3,037
Jul 10, 2025	47.25	47.25	47.18	47.20	47.20	0.19%	1,900
Jul 9, 2025	47.11	47.11	47.11	47.11	47.11	-0.04%	-
Jul 8, 2025	47.13	47.14	47.10	47.13	47.13	-0.17%	4,700
Jul 7, 2025	47.24	47.24	47.14	47.21	47.21	-0.13%	1,000
Jul 4, 2025	47.35	47.35	47.22	47.27	47.27	0.11%	1,000
Jul 3, 2025	47.22	47.22	47.22	47.22	47.22	-0.06%	3,000
Jul 2, 2025	47.17	47.25	47.17	47.25	47.25	-0.46%	527
Jun 30, 2025	47.33	47.47	47.33	47.47	47.47	0.32%	500
Jun 27, 2025	47.20	47.33	47.20	47.32	47.32	-0.84%	6,700
Jun 26, 2025	47.63	47.72	47.63	47.72	47.25	0.13%	300
Jun 25, 2025	47.69	47.69	47.64	47.66	47.19	-0.31%	1,331
Jun 24, 2025	47.61	47.81	47.61	47.81	47.34	0.02%	1,600
Jun 23, 2025	47.81	47.81	47.80	47.80	47.33	0.27%	2,401
Jun 20, 2025	47.63	47.68	47.53	47.67	47.20	0.21%	6,230
Jun 19, 2025	47.55	47.57	47.54	47.57	47.10	0.30%	1,011
Jun 18, 2025	47.44	47.50	47.43	47.43	46.96	0.02%	502
Jun 17, 2025	47.40	47.42	47.40	47.42	46.95	0.21%	1,023
Jun 16, 2025	47.43	47.43	47.32	47.32	46.85	-0.13%	3,400
Jun 13, 2025	47.40	47.40	47.37	47.38	46.91	-0.19%	1,003
Jun 12, 2025	47.49	47.49	47.47	47.47	47.00	-0.02%	300
Jun 11, 2025	47.48	47.48	47.48	47.48	47.01	0.11%	121
Jun 10, 2025	47.54	47.54	47.43	47.43	46.96	0.02%	300
Jun 9, 2025	47.43	47.48	47.36	47.42	46.95	-0.06%	5,119
Jun 6, 2025	47.66	47.66	47.45	47.45	46.98	-0.52%	8,908
Jun 5, 2025	47.66	47.72	47.66	47.70	47.23	0.08%	1,400
Jun 4, 2025	47.59	47.66	47.59	47.66	47.19	-0.02%	2,300