ZLC.TO(ZLC.TO)
ZLC.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/13/2026 | $14.70 | $14.75 | $14.70 | $14.72 | 6,404 |
| 8/12/2026 | $14.64 | $14.66 | $14.63 | $14.64 | 25,109 |
| 8/11/2026 | $14.63 | $14.65 | $14.59 | $14.59 | 10,100 |
| 8/10/2026 | $14.67 | $14.67 | $14.61 | $14.61 | 48,700 |
| 8/7/2026 | $14.75 | $14.75 | $14.71 | $14.71 | 148,000 |
| 8/6/2026 | $14.80 | $14.80 | $14.75 | $14.76 | 115,000 |
| 8/5/2026 | $14.86 | $14.88 | $14.84 | $14.87 | 114,000 |
| 8/4/2026 | $14.84 | $14.86 | $14.83 | $14.86 | 39,000 |
| 7/31/2026 | $14.73 | $14.74 | $14.69 | $14.70 | 235,000 |
| 7/30/2026 | $14.79 | $14.79 | $14.73 | $14.77 | 115,000 |
| 7/29/2026 | $14.85 | $14.89 | $14.80 | $14.81 | 688,000 |
| 7/28/2026 | $14.87 | $14.97 | $14.87 | $14.93 | 90,000 |
| 7/27/2026 | $14.92 | $14.94 | $14.92 | $14.94 | 87,000 |
| 7/24/2026 | $14.86 | $14.86 | $14.82 | $14.82 | 70,000 |
| 7/23/2026 | $14.78 | $14.79 | $14.76 | $14.79 | 185,000 |
| 7/22/2026 | $14.88 | $14.88 | $14.85 | $14.85 | 102,000 |
| 7/21/2026 | $14.89 | $14.90 | $14.87 | $14.90 | 391,000 |
| 7/20/2026 | $14.92 | $14.92 | $14.88 | $14.90 | 553,000 |
| 7/17/2026 | $14.91 | $14.97 | $14.90 | $14.92 | 390,000 |
| 7/16/2026 | $14.91 | $14.97 | $14.90 | $14.97 | 215,000 |
| 7/15/2026 | $14.91 | $14.97 | $14.91 | $14.96 | 148,000 |
| 7/14/2026 | $14.93 | $14.94 | $14.91 | $14.92 | 137,000 |
| 7/13/2026 | $14.99 | $14.99 | $14.92 | $14.95 | 785,000 |
| 7/10/2026 | $15.00 | $15.04 | $14.99 | $15.04 | 12,000 |
| 7/9/2026 | $14.93 | $15.02 | $14.93 | $15.02 | 14,030 |
| 7/8/2026 | $15.05 | $15.06 | $14.94 | $14.99 | 88,600 |
| 7/7/2026 | $15.15 | $15.15 | $15.07 | $15.08 | 14,440 |
| 7/6/2026 | $15.17 | $15.18 | $15.13 | $15.18 | 13,503 |
| 7/3/2026 | $15.12 | $15.15 | $15.12 | $15.14 | 1,828 |
| 7/2/2026 | $15.12 | $15.13 | $15.08 | $15.12 | 6,500 |
| 6/30/2026 | $15.20 | $15.24 | $15.20 | $15.21 | 6,800 |
| 6/29/2026 | $15.21 | $15.23 | $15.20 | $15.22 | 6,647 |
| 6/26/2026 | $15.13 | $15.21 | $15.13 | $15.19 | 8,549 |
| 6/25/2026 | $15.23 | $15.26 | $15.23 | $15.23 | 8,000 |
| 6/24/2026 | $15.25 | $15.27 | $15.25 | $15.26 | 3,930 |
| 6/23/2026 | $15.12 | $15.16 | $15.12 | $15.15 | 1,747 |
| 6/22/2026 | $15.22 | $15.25 | $15.14 | $15.14 | 19,000 |
| 6/19/2026 | $15.26 | $15.26 | $15.22 | $15.25 | 12,716 |
| 6/18/2026 | $15.35 | $15.35 | $15.26 | $15.26 | 39,500 |
| 6/17/2026 | $15.29 | $15.29 | $15.24 | $15.24 | 34,414 |
| 6/16/2026 | $15.25 | $15.27 | $15.25 | $15.26 | 4,501 |
| 6/15/2026 | $15.28 | $15.30 | $15.22 | $15.24 | 16,600 |
| 6/12/2026 | $15.19 | $15.23 | $15.19 | $15.23 | 7,000 |
| 6/11/2026 | $15.14 | $15.23 | $15.14 | $15.21 | 15,500 |
| 6/10/2026 | $15.05 | $15.11 | $15.05 | $15.09 | 15,200 |
| 6/9/2026 | $15.07 | $15.11 | $15.05 | $15.09 | 12,100 |
| 6/8/2026 | $15.17 | $15.21 | $15.04 | $15.04 | 32,000 |
| 6/5/2026 | $15.20 | $15.25 | $15.15 | $15.20 | 47,900 |
| 6/4/2026 | $15.31 | $15.32 | $15.27 | $15.27 | 4,826 |
| 6/3/2026 | $15.24 | $15.28 | $15.24 | $15.27 | 14,534 |
| 6/2/2026 | $15.25 | $15.30 | $15.25 | $15.30 | 24,800 |
| 6/1/2026 | $15.13 | $15.25 | $15.13 | $15.25 | 20,549 |
| 5/29/2026 | $15.23 | $15.26 | $15.22 | $15.23 | 10,000 |
| 5/28/2026 | $15.15 | $15.25 | $15.15 | $15.24 | 16,503 |
| 5/27/2026 | $15.28 | $15.28 | $15.21 | $15.21 | 40,018 |
| 5/26/2026 | $15.23 | $15.23 | $15.18 | $15.20 | 85,423 |
| 5/25/2026 | $15.15 | $15.21 | $15.15 | $15.19 | 87,047 |
| 5/22/2026 | $15.10 | $15.10 | $15.03 | $15.05 | 18,113 |
| 5/21/2026 | $14.97 | $15.07 | $14.95 | $15.02 | 42,700 |
| 5/20/2026 | $14.81 | $14.98 | $14.81 | $14.96 | 27,200 |
| 5/19/2026 | $14.75 | $14.78 | $14.72 | $14.78 | 27,700 |