TSX:ZWU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.23	11.24	11.14	11.14	11.14	-0.54%	551,362
Dec 4, 2025	11.26	11.26	11.20	11.20	11.20	-0.18%	289,137
Dec 3, 2025	11.30	11.30	11.20	11.22	11.22	-0.31%	365,911
Dec 2, 2025	11.34	11.34	11.22	11.26	11.26	-0.75%	526,341
Dec 1, 2025	11.41	11.41	11.32	11.34	11.34	-0.61%	224,584
Nov 28, 2025	11.34	11.42	11.32	11.41	11.41	0.57%	263,585
Nov 27, 2025	11.35	11.37	11.33	11.35	11.35	0.04%	198,813
Nov 26, 2025	11.32	11.34	11.30	11.34	11.34	-0.18%	227,862
Nov 25, 2025	11.37	11.39	11.35	11.36	11.29	0.18%	412,144
Nov 24, 2025	11.40	11.40	11.29	11.34	11.27	-0.18%	392,986
Nov 21, 2025	11.33	11.38	11.31	11.36	11.29	0.09%	253,610
Nov 20, 2025	11.40	11.40	11.31	11.35	11.28	-0.18%	325,824
Nov 19, 2025	11.42	11.42	11.31	11.37	11.30	-0.44%	402,360
Nov 18, 2025	11.44	11.47	11.41	11.42	11.35	-0.44%	199,753
Nov 17, 2025	11.42	11.50	11.42	11.47	11.40	0.44%	233,031
Nov 14, 2025	11.36	11.45	11.34	11.42	11.35	-	345,497
Nov 13, 2025	11.50	11.50	11.40	11.42	11.35	-0.95%	363,270
Nov 12, 2025	11.49	11.55	11.48	11.53	11.46	0.44%	239,637
Nov 11, 2025	11.43	11.49	11.43	11.48	11.41	0.35%	114,351
Nov 10, 2025	11.40	11.46	11.38	11.44	11.37	0.31%	258,602
Nov 7, 2025	11.32	11.41	11.28	11.41	11.33	0.71%	348,585
Nov 6, 2025	11.27	11.35	11.27	11.33	11.26	0.31%	191,188
Nov 5, 2025	11.22	11.32	11.22	11.29	11.22	0.44%	220,655
Nov 4, 2025	11.24	11.26	11.21	11.24	11.17	-0.31%	236,654
Nov 3, 2025	11.35	11.35	11.18	11.28	11.21	-0.22%	418,364
Oct 31, 2025	11.28	11.32	11.26	11.30	11.23	-0.04%	282,401
Oct 30, 2025	11.37	11.37	11.29	11.31	11.24	-0.83%	287,816
Oct 29, 2025	11.48	11.49	11.35	11.40	11.26	-0.35%	415,600
Oct 28, 2025	11.52	11.52	11.43	11.44	11.30	-0.52%	349,415
Oct 27, 2025	11.47	11.50	11.44	11.50	11.36	0.09%	267,276
Oct 24, 2025	11.53	11.53	11.48	11.49	11.35	-0.09%	403,385
Oct 23, 2025	11.64	11.64	11.49	11.50	11.36	-0.95%	621,466
Oct 22, 2025	11.59	11.63	11.55	11.61	11.47	0.26%	166,814
Oct 21, 2025	11.61	11.61	11.54	11.58	11.44	-0.22%	258,687
Oct 20, 2025	11.61	11.65	11.57	11.61	11.46	0.13%	286,853
Oct 17, 2025	11.58	11.60	11.54	11.59	11.45	0.22%	171,931
Oct 16, 2025	11.59	11.64	11.55	11.57	11.42	-0.22%	364,358
Oct 15, 2025	11.55	11.64	11.55	11.59	11.45	0.35%	242,766
Oct 14, 2025	11.53	11.58	11.51	11.55	11.41	0.17%	241,418
Oct 10, 2025	11.45	11.57	11.42	11.53	11.39	0.44%	378,553
Oct 9, 2025	11.55	11.55	11.47	11.48	11.34	-0.52%	147,989
Oct 8, 2025	11.59	11.59	11.50	11.54	11.40	-0.09%	315,386
Oct 7, 2025	11.54	11.56	11.50	11.55	11.41	0.35%	171,298
Oct 6, 2025	11.59	11.59	11.49	11.51	11.37	-0.26%	583,055
Oct 3, 2025	11.50	11.59	11.47	11.54	11.40	0.52%	324,520
Oct 2, 2025	11.48	11.49	11.44	11.48	11.34	0.09%	111,809
Oct 1, 2025	11.49	11.53	11.47	11.47	11.33	-0.17%	202,327
Sep 30, 2025	11.46	11.50	11.42	11.49	11.35	0.61%	252,008
Sep 29, 2025	11.41	11.43	11.38	11.42	11.28	-0.52%	309,216
Sep 26, 2025	11.45	11.50	11.45	11.48	11.27	0.44%	280,560