TSX:ZCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	15.71	15.71	15.64	15.64	15.64	-1.08%	23,548
Dec 4, 2025	15.82	15.82	15.80	15.81	15.81	-0.25%	14,339
Dec 3, 2025	15.84	15.85	15.84	15.85	15.85	0.13%	6,177
Dec 2, 2025	15.78	15.83	15.78	15.83	15.83	0.06%	17,247
Dec 1, 2025	15.84	15.84	15.82	15.82	15.82	-0.50%	24,476
Nov 28, 2025	15.91	15.91	15.89	15.90	15.90	-0.06%	6,759
Nov 27, 2025	15.91	15.91	15.91	15.91	15.91	0.06%	5,002
Nov 26, 2025	15.85	15.90	15.85	15.90	15.90	-0.31%	7,441
Nov 25, 2025	15.92	15.95	15.91	15.95	15.89	0.28%	11,349
Nov 24, 2025	15.87	15.91	15.87	15.91	15.85	0.03%	5,862
Nov 21, 2025	15.89	15.90	15.86	15.90	15.85	0.19%	12,403
Nov 20, 2025	15.83	15.87	15.83	15.87	15.82	0.13%	10,694
Nov 19, 2025	15.84	15.85	15.83	15.85	15.80	0.03%	4,178
Nov 18, 2025	15.87	15.87	15.82	15.85	15.79	-0.16%	11,677
Nov 17, 2025	15.88	15.88	15.86	15.87	15.82	0.06%	12,381
Nov 14, 2025	15.91	15.91	15.86	15.86	15.81	-0.31%	5,274
Nov 13, 2025	15.93	15.93	15.91	15.91	15.86	-0.13%	13,865
Nov 12, 2025	15.94	15.94	15.92	15.93	15.88	-	5,881
Nov 11, 2025	15.93	15.93	15.92	15.93	15.88	-	8,150
Nov 10, 2025	15.92	15.93	15.91	15.93	15.88	0.19%	21,912
Nov 7, 2025	15.91	15.92	15.90	15.90	15.85	-0.44%	16,879
Nov 6, 2025	15.96	15.97	15.96	15.97	15.91	0.31%	7,386
Nov 5, 2025	15.91	15.92	15.91	15.92	15.87	-	10,790
Nov 4, 2025	15.90	15.92	15.90	15.92	15.87	0.06%	20,853
Nov 3, 2025	15.92	15.92	15.91	15.91	15.86	-0.19%	23,426
Oct 31, 2025	15.93	15.94	15.93	15.94	15.89	0.13%	12,735
Oct 30, 2025	15.88	15.92	15.87	15.92	15.87	-0.19%	9,820
Oct 29, 2025	16.00	16.00	15.95	15.95	15.84	-0.62%	8,419
Oct 28, 2025	16.05	16.05	16.04	16.05	15.94	0.06%	6,577
Oct 27, 2025	16.00	16.04	16.00	16.04	15.93	0.38%	15,873
Oct 24, 2025	16.00	16.02	15.98	15.98	15.87	-0.03%	17,653
Oct 23, 2025	16.00	16.00	15.98	15.99	15.87	-0.16%	7,207
Oct 22, 2025	16.01	16.02	15.99	16.01	15.90	0.06%	12,020
Oct 21, 2025	15.99	16.03	15.99	16.00	15.89	-0.25%	5,690
Oct 20, 2025	16.00	16.04	16.00	16.04	15.93	0.19%	30,597
Oct 17, 2025	16.00	16.01	16.00	16.01	15.90	-	3,340
Oct 16, 2025	15.98	16.01	15.98	16.01	15.90	0.22%	22,139
Oct 15, 2025	15.96	15.99	15.96	15.98	15.86	0.16%	10,590
Oct 14, 2025	15.92	15.95	15.92	15.95	15.84	0.13%	10,180
Oct 10, 2025	15.93	15.93	15.89	15.93	15.82	0.13%	24,428
Oct 9, 2025	15.91	15.92	15.90	15.91	15.80	-0.13%	11,447
Oct 8, 2025	15.92	15.94	15.91	15.93	15.82	-	8,093
Oct 7, 2025	15.90	15.93	15.90	15.93	15.82	0.31%	8,032
Oct 6, 2025	15.90	15.91	15.88	15.88	15.77	-0.25%	19,195
Oct 3, 2025	15.90	15.92	15.90	15.92	15.81	0.13%	18,073
Oct 2, 2025	15.88	15.91	15.88	15.90	15.79	0.13%	8,081
Oct 1, 2025	15.90	15.91	15.88	15.88	15.77	-0.25%	6,859
Sep 30, 2025	15.90	15.92	15.90	15.92	15.81	0.13%	8,474
Sep 29, 2025	15.90	15.90	15.90	15.90	15.79	-	3,660
Sep 26, 2025	15.90	15.91	15.88	15.90	15.74	-0.06%	8,222