ZCS.TO(ZCS.TO)
ZCS.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/6/2026 | $13.94 | $13.94 | $13.92 | $13.92 | 64,265 |
| 8/5/2026 | $13.94 | $13.95 | $13.93 | $13.95 | 73,920 |
| 8/4/2026 | $13.94 | $13.95 | $13.93 | $13.95 | 110,648 |
| 7/31/2026 | $13.91 | $13.91 | $13.89 | $13.90 | 99,946 |
| 7/30/2026 | $13.92 | $13.93 | $13.91 | $13.92 | 50,200 |
| 7/29/2026 | $13.96 | $13.97 | $13.94 | $13.97 | 61,400 |
| 7/28/2026 | $13.97 | $13.98 | $13.96 | $13.97 | 70,200 |
| 7/27/2026 | $13.95 | $13.97 | $13.95 | $13.95 | 64,431 |
| 7/24/2026 | $13.94 | $13.95 | $13.93 | $13.94 | 220,614 |
| 7/23/2026 | $13.93 | $13.93 | $13.91 | $13.92 | 55,237 |
| 7/22/2026 | $13.95 | $13.96 | $13.95 | $13.95 | 119,606 |
| 7/21/2026 | $13.97 | $13.97 | $13.95 | $13.97 | 118,104 |
| 7/20/2026 | $13.97 | $13.97 | $13.95 | $13.96 | 61,444 |
| 7/17/2026 | $13.97 | $13.98 | $13.95 | $13.96 | 77,000 |
| 7/16/2026 | $13.97 | $13.97 | $13.95 | $13.97 | 59,900 |
| 7/15/2026 | $13.96 | $13.98 | $13.96 | $13.97 | 101,940 |
| 7/14/2026 | $13.94 | $13.96 | $13.94 | $13.94 | 95,000 |
| 7/13/2026 | $13.96 | $13.96 | $13.94 | $13.94 | 85,200 |
| 7/10/2026 | $13.96 | $13.97 | $13.96 | $13.97 | 34,144 |
| 7/9/2026 | $13.97 | $13.97 | $13.95 | $13.97 | 68,300 |
| 7/8/2026 | $13.96 | $13.96 | $13.93 | $13.95 | 238,700 |
| 7/7/2026 | $14.00 | $14.00 | $13.97 | $13.97 | 209,400 |
| 7/6/2026 | $14.01 | $14.01 | $13.99 | $14.00 | 192,000 |
| 7/3/2026 | $13.99 | $13.99 | $13.98 | $13.99 | 77,500 |
| 7/2/2026 | $13.98 | $13.98 | $13.97 | $13.98 | 213,614 |
| 6/30/2026 | $13.99 | $14.00 | $13.98 | $14.00 | 78,847 |
| 6/29/2026 | $14.00 | $14.00 | $13.98 | $13.99 | 174,400 |
| 6/26/2026 | $14.02 | $14.03 | $14.01 | $14.02 | 91,605 |
| 6/25/2026 | $14.03 | $14.04 | $14.02 | $14.03 | 49,604 |
| 6/24/2026 | $14.01 | $14.04 | $14.01 | $14.04 | 59,745 |
| 6/23/2026 | $14.00 | $14.01 | $14.00 | $14.01 | 120,506 |
| 6/22/2026 | $14.00 | $14.01 | $13.99 | $14.00 | 72,043 |
| 6/19/2026 | $14.01 | $14.02 | $14.00 | $14.01 | 70,000 |
| 6/18/2026 | $14.00 | $14.02 | $13.99 | $14.01 | 110,300 |
| 6/17/2026 | $14.01 | $14.03 | $14.00 | $14.01 | 329,000 |
| 6/16/2026 | $14.02 | $14.03 | $14.01 | $14.01 | 108,500 |
| 6/15/2026 | $14.03 | $14.04 | $14.01 | $14.01 | 157,232 |
| 6/12/2026 | $14.00 | $14.01 | $13.99 | $14.01 | 72,300 |
| 6/11/2026 | $13.99 | $14.00 | $13.97 | $14.00 | 100,835 |
| 6/10/2026 | $13.96 | $13.98 | $13.96 | $13.98 | 132,600 |
| 6/9/2026 | $13.96 | $13.98 | $13.96 | $13.97 | 153,818 |
| 6/8/2026 | $13.99 | $13.99 | $13.96 | $13.96 | 102,441 |
| 6/5/2026 | $13.96 | $13.98 | $13.95 | $13.96 | 164,249 |
| 6/4/2026 | $13.98 | $14.00 | $13.98 | $13.99 | 70,500 |
| 6/3/2026 | $13.98 | $13.99 | $13.97 | $13.99 | 138,105 |
| 6/2/2026 | $13.98 | $13.99 | $13.98 | $13.99 | 113,500 |
| 6/1/2026 | $13.95 | $13.99 | $13.95 | $13.98 | 233,514 |
| 5/29/2026 | $13.98 | $13.99 | $13.96 | $13.97 | 105,200 |
| 5/28/2026 | $13.95 | $13.96 | $13.93 | $13.96 | 152,818 |
| 5/27/2026 | $14.00 | $14.02 | $13.98 | $14.00 | 166,040 |
| 5/26/2026 | $14.00 | $14.00 | $13.98 | $14.00 | 208,000 |
| 5/25/2026 | $13.98 | $14.00 | $13.98 | $14.00 | 114,238 |
| 5/22/2026 | $13.99 | $13.99 | $13.96 | $13.96 | 82,800 |
| 5/21/2026 | $13.95 | $13.98 | $13.94 | $13.97 | 266,000 |
| 5/20/2026 | $13.91 | $13.96 | $13.91 | $13.95 | 115,146 |
| 5/19/2026 | $13.89 | $13.91 | $13.88 | $13.90 | 84,100 |
| 5/15/2026 | $13.91 | $13.91 | $13.88 | $13.89 | 208,400 |
| 5/14/2026 | $13.93 | $13.95 | $13.93 | $13.94 | 80,639 |
| 5/13/2026 | $13.91 | $13.93 | $13.91 | $13.93 | 55,744 |
| 5/12/2026 | $13.93 | $13.93 | $13.91 | $13.92 | 74,400 |
| 5/11/2026 | $13.95 | $13.95 | $13.93 | $13.94 | 77,600 |