ZCB.TO(ZCB.TO)
ZCB.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/27/2026 | $46.89 | $46.93 | $46.89 | $46.91 | 974 |
| 7/24/2026 | $46.76 | $46.83 | $46.76 | $46.83 | 400 |
| 7/23/2026 | $46.77 | $46.77 | $46.73 | $46.76 | 2,700 |
| 7/22/2026 | $46.85 | $46.92 | $46.85 | $46.88 | 4,106 |
| 7/21/2026 | $46.93 | $46.99 | $46.93 | $46.98 | 1,819 |
| 7/20/2026 | $46.96 | $47.00 | $46.93 | $46.96 | 2,700 |
| 7/17/2026 | $46.93 | $47.05 | $46.93 | $46.96 | 3,200 |
| 7/16/2026 | $46.95 | $47.02 | $46.95 | $47.02 | 4,300 |
| 7/15/2026 | $46.99 | $47.03 | $46.99 | $47.03 | 2,100 |
| 7/14/2026 | $46.98 | $46.99 | $46.93 | $46.95 | 82,900 |
| 7/13/2026 | $46.98 | $47.02 | $46.94 | $46.97 | 11,000 |
| 7/10/2026 | $47.09 | $47.10 | $47.02 | $47.09 | 2,400 |
| 7/9/2026 | $47.05 | $47.09 | $47.05 | $47.09 | 1,646 |
| 7/8/2026 | $47.05 | $47.05 | $46.93 | $46.99 | 17,300 |
| 7/7/2026 | $47.29 | $47.29 | $47.12 | $47.12 | 11,900 |
| 7/6/2026 | $47.34 | $47.34 | $47.24 | $47.33 | 7,128 |
| 7/3/2026 | $47.28 | $47.28 | $47.24 | $47.25 | 5,732 |
| 7/2/2026 | $47.14 | $47.21 | $47.14 | $47.19 | 3,600 |
| 6/30/2026 | $47.26 | $47.37 | $47.26 | $47.26 | 5,100 |
| 6/29/2026 | $47.31 | $47.34 | $47.27 | $47.30 | 5,400 |
| 6/26/2026 | $47.73 | $47.79 | $47.71 | $47.74 | 7,700 |
| 6/25/2026 | $47.78 | $47.89 | $47.78 | $47.81 | 3,342 |
| 6/24/2026 | $47.85 | $47.87 | $47.82 | $47.87 | 7,200 |
| 6/23/2026 | $47.60 | $47.70 | $47.60 | $47.69 | 4,200 |
| 6/22/2026 | $47.68 | $47.75 | $47.57 | $47.61 | 15,702 |
| 6/19/2026 | $47.82 | $47.82 | $47.68 | $47.75 | 3,300 |
| 6/18/2026 | $47.72 | $47.75 | $47.72 | $47.75 | 644 |
| 6/17/2026 | $47.80 | $47.84 | $47.71 | $47.71 | 4,431 |
| 6/16/2026 | $47.74 | $47.81 | $47.72 | $47.78 | 5,700 |
| 6/15/2026 | $47.80 | $47.83 | $47.74 | $47.74 | 3,900 |
| 6/12/2026 | $47.66 | $47.70 | $47.65 | $47.70 | 3,242 |
| 6/11/2026 | $47.58 | $47.74 | $47.58 | $47.74 | 4,936 |
| 6/10/2026 | $47.48 | $47.53 | $47.43 | $47.49 | 9,600 |
| 6/9/2026 | $47.52 | $47.55 | $47.40 | $47.49 | 10,800 |
| 6/8/2026 | $47.66 | $47.66 | $47.44 | $47.44 | 9,800 |
| 6/5/2026 | $47.44 | $47.60 | $47.44 | $47.58 | 5,500 |
| 6/4/2026 | $47.78 | $47.78 | $47.64 | $47.64 | 2,900 |
| 6/3/2026 | $47.64 | $47.70 | $47.60 | $47.68 | 2,918 |
| 6/2/2026 | $47.60 | $47.73 | $47.60 | $47.72 | 7,300 |
| 6/1/2026 | $47.44 | $47.65 | $47.44 | $47.65 | 9,300 |
| 5/29/2026 | $47.60 | $47.65 | $47.59 | $47.65 | 2,408 |
| 5/28/2026 | $47.51 | $47.62 | $47.46 | $47.52 | 24,625 |
| 5/27/2026 | $47.60 | $47.60 | $47.47 | $47.51 | 21,833 |
| 5/26/2026 | $47.44 | $47.52 | $47.44 | $47.50 | 17,900 |
| 5/25/2026 | $47.37 | $47.48 | $47.37 | $47.48 | 4,330 |
| 5/22/2026 | $47.30 | $47.32 | $47.24 | $47.27 | 5,400 |
| 5/21/2026 | $47.09 | $47.25 | $47.09 | $47.25 | 7,516 |
| 5/20/2026 | $46.88 | $47.16 | $46.88 | $47.16 | 9,729 |
| 5/19/2026 | $46.70 | $46.84 | $46.70 | $46.84 | 5,417 |
| 5/15/2026 | $46.90 | $46.95 | $46.78 | $46.84 | 7,306 |
| 5/14/2026 | $47.12 | $47.20 | $47.12 | $47.14 | 8,200 |
| 5/13/2026 | $47.00 | $47.06 | $47.00 | $47.05 | 4,208 |
| 5/12/2026 | $47.11 | $47.11 | $46.98 | $46.99 | 31,400 |
| 5/11/2026 | $47.18 | $47.18 | $47.13 | $47.16 | 3,400 |
| 5/8/2026 | $47.26 | $47.32 | $47.23 | $47.32 | 4,800 |
| 5/7/2026 | $47.23 | $47.30 | $47.05 | $47.06 | 2,842 |
| 5/6/2026 | $47.12 | $47.23 | $47.12 | $47.23 | 4,100 |
| 5/5/2026 | $46.92 | $47.01 | $46.92 | $46.97 | 15,400 |
| 5/4/2026 | $47.17 | $47.17 | $46.93 | $46.94 | 11,000 |
| 5/1/2026 | $47.04 | $47.19 | $47.04 | $47.19 | 3,829 |
| 4/30/2026 | $47.04 | $47.07 | $47.04 | $47.04 | 600 |
| 4/29/2026 | $47.08 | $47.16 | $46.89 | $46.90 | 46,200 |
| 4/28/2026 | $47.18 | $47.22 | $47.12 | $47.22 | 10,010 |