ZCON.TO(ZCON.TO)
ZCON.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $13.31 | $13.31 | $13.26 | $13.28 | 17,841 |
| 7/31/2026 | $13.18 | $13.18 | $13.12 | $13.13 | 28,200 |
| 7/30/2026 | $13.15 | $13.15 | $13.10 | $13.14 | 15,300 |
| 7/29/2026 | $13.21 | $13.21 | $13.08 | $13.08 | 15,900 |
| 7/28/2026 | $13.17 | $13.20 | $13.14 | $13.19 | 14,000 |
| 7/27/2026 | $13.15 | $13.18 | $13.14 | $13.17 | 9,700 |
| 7/24/2026 | $13.07 | $13.15 | $13.07 | $13.13 | 3,100 |
| 7/23/2026 | $13.13 | $13.13 | $13.09 | $13.11 | 10,400 |
| 7/22/2026 | $13.25 | $13.25 | $13.18 | $13.18 | 10,200 |
| 7/21/2026 | $13.14 | $13.20 | $13.14 | $13.20 | 6,700 |
| 7/20/2026 | $13.20 | $13.20 | $13.14 | $13.14 | 18,400 |
| 7/17/2026 | $13.19 | $13.19 | $13.13 | $13.13 | 17,000 |
| 7/16/2026 | $13.23 | $13.23 | $13.17 | $13.19 | 12,500 |
| 7/15/2026 | $13.27 | $13.27 | $13.20 | $13.23 | 11,100 |
| 7/14/2026 | $13.26 | $13.26 | $13.19 | $13.20 | 15,300 |
| 7/13/2026 | $13.27 | $13.27 | $13.19 | $13.20 | 10,000 |
| 7/10/2026 | $13.23 | $13.27 | $13.23 | $13.27 | 13,200 |
| 7/9/2026 | $13.26 | $13.26 | $13.20 | $13.25 | 10,800 |
| 7/8/2026 | $13.25 | $13.25 | $13.15 | $13.17 | 2,700 |
| 7/7/2026 | $13.24 | $13.30 | $13.24 | $13.26 | 7,200 |
| 7/6/2026 | $13.38 | $13.38 | $13.32 | $13.33 | 11,900 |
| 7/3/2026 | $13.34 | $13.35 | $13.33 | $13.34 | 7,900 |
| 7/2/2026 | $13.32 | $13.32 | $13.21 | $13.23 | 15,600 |
| 6/30/2026 | $13.35 | $13.35 | $13.28 | $13.31 | 10,400 |
| 6/29/2026 | $13.19 | $13.28 | $13.19 | $13.28 | 22,200 |
| 6/26/2026 | $13.25 | $13.30 | $13.24 | $13.30 | 18,900 |
| 6/25/2026 | $13.29 | $13.34 | $13.29 | $13.30 | 29,500 |
| 6/24/2026 | $13.31 | $13.32 | $13.29 | $13.30 | 27,000 |
| 6/23/2026 | $13.23 | $13.31 | $13.23 | $13.27 | 26,200 |
| 6/22/2026 | $13.41 | $13.41 | $13.33 | $13.33 | 14,600 |
| 6/19/2026 | $13.40 | $13.40 | $13.35 | $13.35 | 3,700 |
| 6/18/2026 | $13.36 | $13.36 | $13.34 | $13.36 | 38,600 |
| 6/17/2026 | $13.38 | $13.38 | $13.29 | $13.29 | 18,600 |
| 6/16/2026 | $13.39 | $13.39 | $13.32 | $13.33 | 23,900 |
| 6/15/2026 | $13.36 | $13.36 | $13.32 | $13.32 | 13,800 |
| 6/12/2026 | $13.27 | $13.27 | $13.19 | $13.25 | 22,100 |
| 6/11/2026 | $13.16 | $13.21 | $13.10 | $13.21 | 65,700 |
| 6/10/2026 | $13.13 | $13.13 | $13.06 | $13.06 | 13,000 |
| 6/9/2026 | $13.10 | $13.18 | $13.03 | $13.10 | 50,500 |
| 6/8/2026 | $13.20 | $13.20 | $13.13 | $13.13 | 11,500 |
| 6/5/2026 | $13.16 | $13.18 | $13.11 | $13.11 | 12,100 |
| 6/4/2026 | $13.26 | $13.28 | $13.26 | $13.27 | 3,000 |
| 6/3/2026 | $13.25 | $13.27 | $13.24 | $13.25 | 31,000 |
| 6/2/2026 | $13.26 | $13.28 | $13.26 | $13.28 | 7,000 |
| 6/1/2026 | $13.24 | $13.25 | $13.19 | $13.24 | 8,700 |
| 5/29/2026 | $13.26 | $13.26 | $13.21 | $13.22 | 4,000 |
| 5/28/2026 | $13.20 | $13.20 | $13.17 | $13.19 | 6,300 |
| 5/27/2026 | $13.23 | $13.23 | $13.16 | $13.17 | 8,600 |
| 5/26/2026 | $13.13 | $13.17 | $13.13 | $13.17 | 1,100 |
| 5/25/2026 | $13.12 | $13.22 | $13.12 | $13.21 | 28,000 |
| 5/22/2026 | $13.04 | $13.09 | $13.04 | $13.08 | 4,900 |
| 5/21/2026 | $13.02 | $13.07 | $12.97 | $13.07 | 8,300 |
| 5/20/2026 | $12.95 | $13.02 | $12.93 | $13.02 | 7,100 |
| 5/19/2026 | $12.92 | $12.92 | $12.87 | $12.89 | 20,700 |
| 5/15/2026 | $13.01 | $13.01 | $12.92 | $12.93 | 10,600 |
| 5/14/2026 | $13.06 | $13.07 | $13.04 | $13.06 | 2,300 |
| 5/13/2026 | $13.04 | $13.04 | $12.99 | $13.02 | 16,300 |
| 5/12/2026 | $13.03 | $13.03 | $13.03 | $13.03 | - |
| 5/11/2026 | $13.06 | $13.06 | $13.02 | $13.03 | 15,700 |
| 5/8/2026 | $13.04 | $13.05 | $13.04 | $13.05 | 2,600 |
| 5/7/2026 | $13.02 | $13.02 | $12.96 | $12.97 | 7,300 |
| 5/6/2026 | $12.92 | $13.01 | $12.92 | $13.00 | 9,100 |