ZWK.TO(ZWK.TO)
ZWK.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $29.88 | $30.03 | $29.82 | $30.00 | 11,419 |
| 8/6/2026 | $30.45 | $30.61 | $30.00 | $30.00 | 16,202 |
| 8/5/2026 | $30.49 | $30.66 | $30.46 | $30.46 | 13,000 |
| 8/4/2026 | $30.14 | $30.65 | $30.02 | $30.46 | 67,200 |
| 7/31/2026 | $29.69 | $29.80 | $29.64 | $29.73 | 3,914 |
| 7/30/2026 | $29.59 | $29.70 | $29.39 | $29.70 | 9,400 |
| 7/29/2026 | $30.16 | $30.16 | $29.48 | $29.57 | 25,200 |
| 7/28/2026 | $30.14 | $30.33 | $30.05 | $30.33 | 3,500 |
| 7/27/2026 | $30.50 | $30.60 | $30.00 | $30.17 | 24,400 |
| 7/24/2026 | $30.08 | $30.22 | $30.05 | $30.22 | 5,004 |
| 7/23/2026 | $30.15 | $30.15 | $29.86 | $30.05 | 12,117 |
| 7/22/2026 | $30.35 | $30.47 | $30.31 | $30.45 | 10,109 |
| 7/21/2026 | $29.93 | $30.35 | $29.90 | $30.35 | 6,135 |
| 7/20/2026 | $30.25 | $30.30 | $29.96 | $29.96 | 8,800 |
| 7/17/2026 | $30.40 | $30.57 | $30.12 | $30.19 | 20,807 |
| 7/16/2026 | $30.33 | $30.86 | $30.33 | $30.71 | 20,900 |
| 7/15/2026 | $30.37 | $30.56 | $30.35 | $30.55 | 23,900 |
| 7/14/2026 | $30.30 | $30.60 | $30.05 | $30.24 | 73,200 |
| 7/13/2026 | $30.22 | $30.30 | $30.05 | $30.30 | 15,549 |
| 7/10/2026 | $30.30 | $30.37 | $30.15 | $30.30 | 19,145 |
| 7/9/2026 | $29.59 | $30.21 | $29.59 | $30.13 | 9,700 |
| 7/8/2026 | $30.30 | $30.30 | $29.54 | $29.67 | 21,000 |
| 7/7/2026 | $30.58 | $30.63 | $30.45 | $30.46 | 13,600 |
| 7/6/2026 | $29.90 | $30.52 | $29.90 | $30.52 | 21,747 |
| 7/3/2026 | $30.00 | $30.15 | $29.99 | $30.15 | 9,800 |
| 7/2/2026 | $29.97 | $30.28 | $29.82 | $29.93 | 18,200 |
| 6/30/2026 | $29.69 | $29.80 | $29.64 | $29.71 | 11,700 |
| 6/29/2026 | $29.90 | $30.00 | $29.85 | $29.87 | 4,208 |
| 6/26/2026 | $30.12 | $30.12 | $29.78 | $29.85 | 15,900 |
| 6/25/2026 | $30.11 | $30.55 | $30.11 | $30.16 | 14,911 |
| 6/24/2026 | $29.98 | $30.10 | $29.91 | $29.97 | 13,700 |
| 6/23/2026 | $29.50 | $29.92 | $29.50 | $29.92 | 8,600 |
| 6/22/2026 | $29.24 | $29.62 | $29.24 | $29.48 | 17,049 |
| 6/19/2026 | $28.78 | $29.39 | $28.71 | $29.39 | 6,200 |
| 6/18/2026 | $29.49 | $29.58 | $29.14 | $29.24 | 9,533 |
| 6/17/2026 | $29.05 | $29.49 | $29.05 | $29.22 | 24,415 |
| 6/16/2026 | $28.98 | $29.13 | $28.97 | $29.13 | 5,748 |
| 6/15/2026 | $29.21 | $29.25 | $28.82 | $28.82 | 23,100 |
| 6/12/2026 | $28.65 | $29.10 | $28.65 | $29.01 | 40,713 |
| 6/11/2026 | $28.39 | $28.64 | $28.33 | $28.54 | 51,318 |
| 6/10/2026 | $28.06 | $28.40 | $28.06 | $28.17 | 16,600 |
| 6/9/2026 | $27.87 | $28.45 | $27.87 | $28.19 | 36,113 |
| 6/8/2026 | $27.88 | $28.20 | $27.88 | $28.02 | 8,824 |
| 6/5/2026 | $28.00 | $28.16 | $27.95 | $28.03 | 35,900 |
| 6/4/2026 | $27.37 | $28.02 | $27.36 | $28.01 | 220,448 |
| 6/3/2026 | $27.08 | $27.26 | $26.97 | $27.14 | 9,928 |
| 6/2/2026 | $26.71 | $27.39 | $26.71 | $27.33 | 104,000 |
| 6/1/2026 | $27.13 | $27.13 | $26.71 | $26.83 | 20,747 |
| 5/29/2026 | $26.88 | $27.00 | $26.72 | $26.97 | 14,500 |
| 5/28/2026 | $26.88 | $26.95 | $26.70 | $26.76 | 7,028 |
| 5/27/2026 | $27.24 | $27.33 | $26.99 | $27.04 | 12,800 |
| 5/26/2026 | $27.06 | $27.37 | $27.06 | $27.13 | 3,900 |
| 5/25/2026 | $27.05 | $27.30 | $27.05 | $27.22 | 8,108 |
| 5/22/2026 | $26.92 | $27.12 | $26.92 | $27.01 | 19,639 |
| 5/21/2026 | $26.40 | $26.82 | $26.40 | $26.80 | 15,500 |
| 5/20/2026 | $26.20 | $26.65 | $25.94 | $26.61 | 32,323 |
| 5/19/2026 | $26.19 | $26.19 | $25.92 | $25.96 | 6,948 |
| 5/15/2026 | $25.95 | $26.05 | $25.75 | $25.98 | 32,800 |
| 5/14/2026 | $25.91 | $26.28 | $25.91 | $26.13 | 202,303 |
| 5/13/2026 | $26.40 | $26.40 | $25.87 | $25.90 | 32,200 |
| 5/12/2026 | $26.35 | $26.39 | $25.85 | $26.32 | 15,800 |
| 5/11/2026 | $26.59 | $26.59 | $26.19 | $26.21 | 78,645 |