ZVC.TO(ZVC.TO)
ZVC.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/23/2026 | $44.38 | $44.38 | $44.33 | $44.33 | 1,212 |
| 7/22/2026 | $44.48 | $44.48 | $44.43 | $44.43 | 1,131 |
| 7/21/2026 | $44.07 | $44.19 | $44.07 | $44.19 | 700 |
| 7/20/2026 | $44.12 | $44.12 | $43.76 | $43.76 | 4,600 |
| 7/17/2026 | $43.76 | $44.15 | $43.76 | $44.08 | 500 |
| 7/16/2026 | $43.85 | $44.01 | $43.85 | $44.01 | 603 |
| 7/15/2026 | $44.04 | $44.05 | $44.03 | $44.03 | 1,912 |
| 7/14/2026 | $43.96 | $44.03 | $43.91 | $43.92 | 4,645 |
| 7/13/2026 | $43.83 | $43.89 | $43.83 | $43.89 | 735 |
| 7/10/2026 | $43.66 | $43.71 | $43.66 | $43.71 | 649 |
| 7/9/2026 | $43.63 | $43.63 | $43.63 | $43.63 | 303 |
| 7/8/2026 | $43.19 | $43.19 | $43.19 | $43.19 | 200 |
| 7/7/2026 | $43.29 | $43.45 | $43.26 | $43.45 | 1,948 |
| 7/6/2026 | $43.24 | $43.36 | $43.24 | $43.36 | 433 |
| 7/3/2026 | $43.10 | $43.35 | $43.10 | $43.33 | 2,700 |
| 7/2/2026 | $43.00 | $43.00 | $42.90 | $42.90 | 2,700 |
| 6/30/2026 | $42.95 | $42.95 | $42.95 | $42.95 | 800 |
| 6/29/2026 | $42.73 | $42.74 | $42.61 | $42.74 | 1,630 |
| 6/26/2026 | $43.00 | $43.00 | $42.86 | $42.86 | 305 |
| 6/25/2026 | $42.98 | $42.98 | $42.98 | $42.98 | 200 |
| 6/24/2026 | $42.87 | $42.91 | $42.71 | $42.71 | 1,507 |
| 6/23/2026 | $43.20 | $43.20 | $43.20 | $43.20 | 211 |
| 6/22/2026 | $43.10 | $43.30 | $43.10 | $43.27 | 2,404 |
| 6/19/2026 | $43.26 | $43.29 | $43.26 | $43.29 | 1,200 |
| 6/18/2026 | $43.62 | $43.62 | $43.15 | $43.20 | 7,900 |
| 6/17/2026 | $43.51 | $43.51 | $43.45 | $43.45 | 2,140 |
| 6/16/2026 | $43.70 | $43.95 | $43.70 | $43.83 | 1,304 |
| 6/15/2026 | $43.91 | $43.91 | $43.68 | $43.68 | 1,000 |
| 6/12/2026 | $43.40 | $43.69 | $43.40 | $43.64 | 3,232 |
| 6/11/2026 | $43.11 | $43.32 | $43.07 | $43.32 | 2,200 |
| 6/10/2026 | $42.79 | $42.79 | $42.65 | $42.65 | 438 |
| 6/9/2026 | $43.20 | $43.20 | $42.82 | $42.82 | 800 |
| 6/8/2026 | $43.04 | $43.25 | $43.04 | $43.12 | 6,729 |
| 6/5/2026 | $43.48 | $43.48 | $42.87 | $42.87 | 3,400 |
| 6/4/2026 | $43.56 | $43.82 | $43.54 | $43.82 | 4,800 |
| 6/3/2026 | $43.67 | $43.76 | $43.55 | $43.55 | 2,600 |
| 6/2/2026 | $43.02 | $43.69 | $43.02 | $43.69 | 600 |
| 6/1/2026 | $42.84 | $42.97 | $42.84 | $42.97 | 948 |
| 5/29/2026 | $42.78 | $42.85 | $42.71 | $42.84 | 2,522 |
| 5/28/2026 | $42.88 | $42.88 | $42.79 | $42.79 | 500 |
| 5/27/2026 | $42.90 | $42.90 | $42.90 | $42.90 | 300 |
| 5/26/2026 | $43.11 | $43.11 | $43.03 | $43.07 | 2,500 |
| 5/25/2026 | $43.09 | $43.35 | $43.09 | $43.26 | 3,628 |
| 5/22/2026 | $43.00 | $43.07 | $43.00 | $43.07 | 702 |
| 5/21/2026 | $42.89 | $42.96 | $42.86 | $42.86 | 446 |
| 5/20/2026 | $42.21 | $42.21 | $42.21 | $42.21 | - |
| 5/19/2026 | $42.14 | $42.42 | $42.14 | $42.23 | 1,200 |
| 5/15/2026 | $42.06 | $42.06 | $41.90 | $41.97 | 700 |
| 5/14/2026 | $42.37 | $42.37 | $42.35 | $42.35 | 500 |
| 5/13/2026 | $42.46 | $42.46 | $42.46 | $42.46 | 200 |
| 5/12/2026 | $42.27 | $42.47 | $42.16 | $42.47 | 400 |
| 5/11/2026 | $42.15 | $42.21 | $42.15 | $42.21 | 449 |
| 5/8/2026 | $41.97 | $41.97 | $41.97 | $41.97 | 300 |
| 5/7/2026 | $41.86 | $41.86 | $41.65 | $41.65 | 400 |
| 5/6/2026 | $41.96 | $42.09 | $41.96 | $42.09 | 745 |
| 5/5/2026 | $41.63 | $41.83 | $41.63 | $41.83 | 500 |
| 5/4/2026 | $41.76 | $41.76 | $41.48 | $41.48 | 708 |
| 5/1/2026 | $41.94 | $41.94 | $41.81 | $41.81 | 1,300 |
| 4/30/2026 | $41.29 | $41.91 | $41.29 | $41.91 | 1,100 |
| 4/29/2026 | $41.61 | $41.61 | $41.24 | $41.24 | 1,900 |
| 4/28/2026 | $41.62 | $41.62 | $41.57 | $41.57 | 425 |
| 4/27/2026 | $41.57 | $41.67 | $41.57 | $41.67 | 1,104 |