ZWB.TO(ZWB.TO)
ZWB.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $31.11 | $31.35 | $31.11 | $31.15 | 116,100 |
| 7/30/2026 | $30.79 | $31.20 | $30.79 | $31.11 | 137,419 |
| 7/29/2026 | $31.62 | $31.62 | $30.68 | $30.76 | 615,741 |
| 7/28/2026 | $31.24 | $31.77 | $31.08 | $31.76 | 169,800 |
| 7/27/2026 | $31.40 | $31.55 | $31.16 | $31.40 | 119,213 |
| 7/24/2026 | $31.02 | $31.34 | $31.02 | $31.25 | 121,816 |
| 7/23/2026 | $31.19 | $31.19 | $30.87 | $31.05 | 344,000 |
| 7/22/2026 | $31.40 | $31.64 | $31.32 | $31.44 | 160,129 |
| 7/21/2026 | $31.24 | $31.48 | $31.18 | $31.44 | 169,202 |
| 7/20/2026 | $31.96 | $32.07 | $31.24 | $31.27 | 585,216 |
| 7/17/2026 | $31.72 | $32.24 | $31.68 | $31.96 | 194,036 |
| 7/16/2026 | $32.20 | $32.20 | $31.87 | $31.99 | 196,800 |
| 7/15/2026 | $31.86 | $32.21 | $31.84 | $32.20 | 231,800 |
| 7/14/2026 | $31.45 | $31.91 | $31.45 | $31.77 | 112,934 |
| 7/13/2026 | $31.58 | $31.72 | $31.35 | $31.50 | 263,800 |
| 7/10/2026 | $31.20 | $31.60 | $31.20 | $31.60 | 70,200 |
| 7/9/2026 | $30.85 | $31.16 | $30.85 | $31.09 | 67,300 |
| 7/8/2026 | $31.29 | $31.29 | $30.56 | $30.75 | 190,518 |
| 7/7/2026 | $31.24 | $31.39 | $31.05 | $31.30 | 99,236 |
| 7/6/2026 | $30.93 | $31.21 | $30.93 | $31.21 | 149,517 |
| 7/3/2026 | $30.80 | $31.01 | $30.80 | $30.87 | 82,713 |
| 7/2/2026 | $31.28 | $31.29 | $30.58 | $30.71 | 212,420 |
| 6/30/2026 | $30.90 | $31.16 | $30.88 | $31.11 | 108,247 |
| 6/29/2026 | $30.76 | $30.94 | $30.70 | $30.91 | 80,013 |
| 6/26/2026 | $30.98 | $30.98 | $30.75 | $30.87 | 120,208 |
| 6/25/2026 | $30.93 | $31.08 | $30.90 | $30.99 | 50,818 |
| 6/24/2026 | $30.93 | $31.00 | $30.69 | $30.81 | 122,547 |
| 6/23/2026 | $30.74 | $30.99 | $30.58 | $30.95 | 89,043 |
| 6/22/2026 | $30.65 | $30.90 | $30.65 | $30.83 | 72,200 |
| 6/19/2026 | $30.72 | $30.88 | $30.65 | $30.68 | 52,841 |
| 6/18/2026 | $30.60 | $30.69 | $30.52 | $30.58 | 101,800 |
| 6/17/2026 | $30.22 | $30.49 | $30.18 | $30.41 | 150,708 |
| 6/16/2026 | $29.97 | $30.21 | $29.97 | $30.14 | 114,423 |
| 6/15/2026 | $30.00 | $30.12 | $29.73 | $29.86 | 144,646 |
| 6/12/2026 | $29.60 | $29.92 | $29.60 | $29.84 | 197,700 |
| 6/11/2026 | $29.26 | $29.58 | $29.22 | $29.51 | 194,600 |
| 6/10/2026 | $29.12 | $29.41 | $29.12 | $29.16 | 111,337 |
| 6/9/2026 | $29.07 | $29.33 | $29.00 | $29.24 | 197,632 |
| 6/8/2026 | $28.95 | $29.15 | $28.91 | $29.01 | 162,215 |
| 6/5/2026 | $28.74 | $29.01 | $28.74 | $28.91 | 213,504 |
| 6/4/2026 | $28.64 | $28.95 | $28.59 | $28.89 | 163,919 |
| 6/3/2026 | $28.55 | $28.71 | $28.46 | $28.50 | 104,100 |
| 6/2/2026 | $28.09 | $28.60 | $28.01 | $28.59 | 194,300 |
| 6/1/2026 | $28.42 | $28.42 | $28.05 | $28.17 | 146,617 |
| 5/29/2026 | $28.44 | $28.56 | $28.09 | $28.38 | 218,526 |
| 5/28/2026 | $28.80 | $28.80 | $28.29 | $28.40 | 193,539 |
| 5/27/2026 | $29.00 | $29.24 | $28.81 | $28.93 | 169,430 |
| 5/26/2026 | $29.20 | $29.24 | $28.91 | $29.05 | 150,811 |
| 5/25/2026 | $29.05 | $29.30 | $29.05 | $29.19 | 146,905 |
| 5/22/2026 | $28.89 | $29.01 | $28.88 | $28.94 | 103,300 |
| 5/21/2026 | $28.45 | $28.84 | $28.45 | $28.78 | 94,400 |
| 5/20/2026 | $28.01 | $28.55 | $28.01 | $28.50 | 138,700 |
| 5/19/2026 | $27.90 | $28.15 | $27.85 | $28.01 | 188,833 |
| 5/15/2026 | $27.78 | $27.87 | $27.68 | $27.87 | 75,501 |
| 5/14/2026 | $27.52 | $27.91 | $27.52 | $27.90 | 156,200 |
| 5/13/2026 | $27.81 | $27.94 | $27.41 | $27.52 | 286,225 |
| 5/12/2026 | $27.70 | $27.85 | $27.54 | $27.83 | 64,607 |
| 5/11/2026 | $27.68 | $27.80 | $27.58 | $27.70 | 68,416 |
| 5/8/2026 | $27.86 | $27.89 | $27.65 | $27.73 | 60,500 |
| 5/7/2026 | $27.92 | $28.03 | $27.63 | $27.72 | 199,500 |
| 5/6/2026 | $27.54 | $28.00 | $27.54 | $27.91 | 195,100 |
| 5/5/2026 | $27.27 | $27.47 | $27.27 | $27.34 | 67,100 |
| 5/4/2026 | $27.55 | $27.55 | $27.22 | $27.27 | 164,014 |