ZCM.TO(ZCM.TO)
ZCM.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $15.52 | $15.52 | $15.51 | $15.51 | 1,841 |
| 7/30/2026 | $15.58 | $15.58 | $15.56 | $15.58 | 3,101 |
| 7/29/2026 | $15.59 | $15.62 | $15.58 | $15.59 | 9,636 |
| 7/28/2026 | $15.62 | $15.67 | $15.62 | $15.67 | 2,300 |
| 7/27/2026 | $15.64 | $15.64 | $15.63 | $15.64 | 4,800 |
| 7/24/2026 | $15.56 | $15.60 | $15.56 | $15.58 | 1,600 |
| 7/23/2026 | $15.56 | $15.56 | $15.54 | $15.55 | 8,000 |
| 7/22/2026 | $15.61 | $15.63 | $15.61 | $15.62 | 16,300 |
| 7/21/2026 | $15.66 | $15.66 | $15.66 | $15.66 | 2,249 |
| 7/20/2026 | $15.67 | $15.67 | $15.62 | $15.62 | 16,400 |
| 7/17/2026 | $15.65 | $15.67 | $15.64 | $15.64 | 8,500 |
| 7/16/2026 | $15.63 | $15.66 | $15.63 | $15.66 | 1,905 |
| 7/15/2026 | $15.65 | $15.67 | $15.65 | $15.67 | 8,900 |
| 7/14/2026 | $15.64 | $15.66 | $15.62 | $15.63 | 14,624 |
| 7/13/2026 | $15.64 | $15.66 | $15.62 | $15.64 | 9,100 |
| 7/10/2026 | $15.66 | $15.69 | $15.66 | $15.69 | 3,335 |
| 7/9/2026 | $15.67 | $15.69 | $15.67 | $15.69 | 8,400 |
| 7/8/2026 | $15.66 | $15.66 | $15.61 | $15.64 | 10,900 |
| 7/7/2026 | $15.75 | $15.75 | $15.71 | $15.71 | 7,028 |
| 7/6/2026 | $15.77 | $15.78 | $15.76 | $15.78 | 2,700 |
| 7/3/2026 | $15.75 | $15.76 | $15.74 | $15.74 | 11,800 |
| 7/2/2026 | $15.72 | $15.74 | $15.71 | $15.74 | 34,505 |
| 6/30/2026 | $15.76 | $15.79 | $15.76 | $15.79 | 2,939 |
| 6/29/2026 | $15.77 | $15.79 | $15.76 | $15.79 | 16,300 |
| 6/26/2026 | $15.80 | $15.81 | $15.79 | $15.81 | 3,600 |
| 6/25/2026 | $15.83 | $15.83 | $15.80 | $15.81 | 7,400 |
| 6/24/2026 | $15.78 | $15.84 | $15.78 | $15.84 | 9,800 |
| 6/23/2026 | $15.77 | $15.77 | $15.76 | $15.77 | 1,400 |
| 6/22/2026 | $15.78 | $15.78 | $15.72 | $15.72 | 20,100 |
| 6/19/2026 | $15.76 | $15.77 | $15.76 | $15.77 | 1,210 |
| 6/18/2026 | $15.82 | $15.82 | $15.78 | $15.78 | 1,700 |
| 6/17/2026 | $15.81 | $15.82 | $15.74 | $15.74 | 7,807 |
| 6/16/2026 | $15.81 | $15.82 | $15.79 | $15.81 | 17,315 |
| 6/15/2026 | $15.80 | $15.82 | $15.77 | $15.78 | 6,900 |
| 6/12/2026 | $15.79 | $15.79 | $15.77 | $15.77 | 3,604 |
| 6/11/2026 | $15.74 | $15.77 | $15.72 | $15.76 | 17,400 |
| 6/10/2026 | $15.69 | $15.70 | $15.67 | $15.67 | 11,600 |
| 6/9/2026 | $15.69 | $15.69 | $15.67 | $15.69 | 5,600 |
| 6/8/2026 | $15.70 | $15.71 | $15.64 | $15.64 | 23,700 |
| 6/5/2026 | $15.69 | $15.71 | $15.65 | $15.69 | 93,400 |
| 6/4/2026 | $15.78 | $15.78 | $15.76 | $15.76 | 1,847 |
| 6/3/2026 | $15.75 | $15.76 | $15.75 | $15.76 | 7,700 |
| 6/2/2026 | $15.75 | $15.77 | $15.73 | $15.77 | 7,400 |
| 6/1/2026 | $15.69 | $15.73 | $15.68 | $15.73 | 5,400 |
| 5/29/2026 | $15.74 | $15.76 | $15.73 | $15.75 | 6,700 |
| 5/28/2026 | $15.68 | $15.71 | $15.66 | $15.71 | 108,831 |
| 5/27/2026 | $15.75 | $15.77 | $15.71 | $15.72 | 6,700 |
| 5/26/2026 | $15.72 | $15.73 | $15.70 | $15.73 | 13,500 |
| 5/25/2026 | $15.70 | $15.73 | $15.70 | $15.73 | 5,831 |
| 5/22/2026 | $15.64 | $15.66 | $15.63 | $15.63 | 90,438 |
| 5/21/2026 | $15.60 | $15.64 | $15.59 | $15.64 | 4,200 |
| 5/20/2026 | $15.49 | $15.59 | $15.49 | $15.59 | 4,306 |
| 5/19/2026 | $15.44 | $15.49 | $15.43 | $15.45 | 11,700 |
| 5/15/2026 | $15.52 | $15.52 | $15.43 | $15.45 | 71,428 |
| 5/14/2026 | $15.62 | $15.62 | $15.57 | $15.57 | 6,800 |
| 5/13/2026 | $15.53 | $15.57 | $15.53 | $15.56 | 2,713 |
| 5/12/2026 | $15.58 | $15.58 | $15.54 | $15.54 | 3,500 |
| 5/11/2026 | $15.64 | $15.64 | $15.58 | $15.58 | 18,435 |
| 5/8/2026 | $15.66 | $15.68 | $15.66 | $15.68 | 13,512 |
| 5/7/2026 | $15.69 | $15.69 | $15.60 | $15.62 | 18,418 |
| 5/6/2026 | $15.60 | $15.66 | $15.60 | $15.65 | 34,300 |