5 DAY PERFORMANCE
-15.24%
1 MONTH PERFORMANCE
-5.46%
3 MONTH PERFORMANCE
+4.84%
6 MONTH PERFORMANCE
-12.17%
YEAR-TO-DATE PERFORMANCE
-7.90%
1 YEAR PERFORMANCE
+35.47%
Zymeworks BC Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $28.74 | $29.65 (3.17%) | $29.80 | $28.40 | 472.18 K | $2.15 B |
| 11/05/2026 | $30.85 | $28.74 (-6.84%) | $30.91 | $28.72 | 1.22 M | $2.10 B |
| 11/04/2026 | $30.79 | $30.94 (0.49%) | $31.49 | $30.51 | 1.05 M | $2.26 B |
| 11/03/2026 | $29.41 | $30.13 (2.45%) | $30.40 | $29.20 | 2.52 M | $2.20 B |
| 11/02/2026 | $28.69 | $28.99 (1.05%) | $29.28 | $28.27 | 1.18 M | $2.12 B |
| 10/30/2026 | $28.81 | $28.61 (-0.69%) | $29.02 | $28.26 | 2.88 M | $2.09 B |
| 10/29/2026 | $29.20 | $28.71 (-1.68%) | $29.50 | $28.53 | 806.23 K | $2.10 B |
| 10/28/2026 | $28.54 | $28.90 (1.26%) | $29.47 | $28.54 | 833.16 K | $2.11 B |
| 10/27/2026 | $28.21 | $28.85 (2.27%) | $29.19 | $27.96 | 1.13 M | $2.11 B |
| 10/26/2026 | $28.36 | $28.37 (0.04%) | $28.59 | $27.59 | 833.94 K | $2.07 B |
| 10/23/2026 | $28.77 | $28.22 (-1.91%) | $28.77 | $27.28 | 1.12 M | $2.06 B |
| 10/22/2026 | $28.12 | $28.44 (1.14%) | $28.97 | $27.99 | 757.35 K | $2.08 B |
| 10/21/2026 | $26.96 | $28.12 (4.3%) | $28.27 | $26.90 | 1.32 M | $2.05 B |
| 10/20/2026 | $25.76 | $26.91 (4.46%) | $27.20 | $25.71 | 3.13 M | $1.96 B |
| 10/19/2026 | $25.06 | $25.54 (1.92%) | $25.75 | $25.06 | 2.04 M | $1.86 B |
| 10/16/2026 | $25.67 | $25.03 (-2.49%) | $25.86 | $24.94 | 632.91 K | $1.83 B |
| 10/15/2026 | $25.19 | $25.75 (2.22%) | $26.21 | $25.18 | 751.93 K | $1.88 B |
| 10/14/2026 | $25.00 | $24.77 (-0.92%) | $25.20 | $24.60 | 558.80 K | $1.81 B |
| 10/13/2026 | $25.04 | $25.07 (0.12%) | $25.60 | $24.92 | 2.46 M | $1.83 B |
| 10/12/2026 | $25.56 | $25.33 (-0.9%) | $25.79 | $25.19 | 2.78 M | $1.85 B |
| 10/09/2026 | $25.28 | $25.79 (2.02%) | $26.34 | $25.28 | 491.14 K | $1.88 B |
| 10/08/2026 | $26.24 | $25.26 (-3.73%) | $26.24 | $25.00 | 1.37 M | $1.84 B |
| 10/07/2026 | $25.75 | $26.53 (3.03%) | $27.02 | $25.17 | 1.62 M | $1.94 B |
| 10/06/2026 | $26.42 | $25.65 (-2.91%) | $26.79 | $25.51 | 1.47 M | $1.87 B |
| 10/05/2026 | $25.37 | $26.21 (3.31%) | $26.51 | $25.28 | 1.04 M | $1.91 B |
| 10/02/2026 | $26.18 | $25.15 (-3.93%) | $26.19 | $25.04 | 844.45 K | $1.84 B |
| 10/01/2026 | $26.44 | $25.96 (-1.82%) | $26.56 | $25.88 | 808.70 K | $1.89 B |
| 09/30/2026 | $27.25 | $26.49 (-2.79%) | $27.73 | $26.47 | 1.59 M | $1.93 B |
| 09/29/2026 | $27.12 | $27.20 (0.29%) | $28.26 | $26.76 | 999.91 K | $1.99 B |
| 09/28/2026 | $25.94 | $27.12 (4.55%) | $27.54 | $25.66 | 1.38 M | $1.98 B |
| 09/25/2026 | $26.86 | $26.52 (-1.27%) | $26.88 | $26.23 | 1.09 M | $1.94 B |
| 09/24/2026 | $27.13 | $26.81 (-1.18%) | $27.50 | $26.14 | 752.93 K | $1.96 B |
| 09/23/2026 | $27.55 | $27.50 (-0.18%) | $27.89 | $26.53 | 647.75 K | $2.01 B |
| 09/22/2026 | $26.72 | $27.57 (3.18%) | $27.70 | $26.55 | 446.03 K | $2.01 B |
| 09/21/2026 | $26.84 | $26.81 (-0.11%) | $27.17 | $26.19 | 582.62 K | $1.96 B |
| 09/18/2026 | $27.45 | $26.57 (-3.21%) | $27.55 | $26.38 | 1.10 M | $1.94 B |
| 09/17/2026 | $27.15 | $27.48 (1.22%) | $27.86 | $26.72 | 1.33 M | $2.01 B |
| 09/16/2026 | $26.17 | $26.24 (0.27%) | $26.55 | $25.91 | 687.00 K | $1.92 B |
| 09/15/2026 | $26.61 | $26.05 (-2.1%) | $26.79 | $25.81 | 552.16 K | $1.90 B |
| 09/14/2026 | $26.80 | $26.85 (0.19%) | $27.14 | $26.23 | 711.03 K | $1.96 B |
| 09/11/2026 | $26.62 | $26.24 (-1.43%) | $26.99 | $26.03 | 1.03 M | $1.92 B |
| 09/10/2026 | $26.81 | $26.44 (-1.38%) | $27.04 | $26.39 | 585.30 K | $1.93 B |
| 09/09/2026 | $27.81 | $27.15 (-2.37%) | $28.09 | $27.08 | 396.03 K | $1.98 B |
| 09/08/2026 | $28.93 | $28.11 (-2.83%) | $28.93 | $28.07 | 443.27 K | $2.05 B |
| 09/04/2026 | $29.81 | $29.19 (-2.08%) | $29.99 | $29.09 | 476.60 K | $2.13 B |
| 09/03/2026 | $31.34 | $29.90 (-4.59%) | $31.34 | $29.59 | 790.94 K | $2.18 B |
| 09/02/2026 | $30.00 | $31.05 (3.5%) | $31.17 | $30.00 | 808.10 K | $2.27 B |
| 09/01/2026 | $29.32 | $29.67 (1.19%) | $29.90 | $29.08 | 483.06 K | $2.17 B |
| 08/31/2026 | $28.06 | $29.41 (4.81%) | $29.70 | $27.81 | 716.49 K | $2.15 B |
| 08/28/2026 | $28.91 | $28.27 (-2.21%) | $28.91 | $28.18 | 542.19 K | $2.06 B |
| 08/27/2026 | $29.33 | $29.01 (-1.09%) | $29.58 | $28.53 | 625.20 K | $2.12 B |
| 08/26/2026 | $27.56 | $29.31 (6.35%) | $30.62 | $27.48 | 1.22 M | $2.14 B |
| 08/25/2026 | $28.86 | $27.47 (-4.82%) | $30.50 | $25.61 | 2.08 M | $2.01 B |
| 08/24/2026 | $28.68 | $28.77 (0.31%) | $28.83 | $27.01 | 824.55 K | $2.10 B |
| 08/21/2026 | $26.97 | $28.67 (6.3%) | $28.74 | $26.77 | 836.38 K | $2.09 B |
| 08/20/2026 | $27.08 | $26.57 (-1.88%) | $27.16 | $26.24 | 498.75 K | $1.94 B |
| 08/19/2026 | $27.12 | $27.21 (0.33%) | $27.83 | $26.37 | 845.21 K | $1.99 B |
| 08/18/2026 | $25.35 | $26.07 (2.84%) | $26.35 | $25.31 | 650.17 K | $1.90 B |
| 08/17/2026 | $25.01 | $25.31 (1.2%) | $25.80 | $24.94 | 442.40 K | $1.85 B |
| 08/14/2026 | $25.62 | $25.12 (-1.95%) | $25.73 | $24.89 | 332.60 K | $1.83 B |
| 08/13/2026 | $25.27 | $25.76 (1.94%) | $25.99 | $24.96 | 664.70 K | $1.88 B |
| 08/12/2026 | $24.20 | $24.93 (3.02%) | $25.09 | $23.94 | 563.64 K | $1.82 B |
| 08/11/2026 | $24.65 | $24.32 (-1.34%) | $24.93 | $24.17 | 461.24 K | $1.78 B |
| 08/10/2026 | $23.63 | $24.16 (2.24%) | $24.20 | $23.47 | 819.97 K | $1.76 B |
| 08/07/2026 | $24.10 | $23.54 (-2.32%) | $24.76 | $23.18 | 578.11 K | $1.72 B |
| 08/06/2026 | $23.50 | $23.13 (-1.57%) | $23.84 | $23.10 | 673.71 K | $1.69 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
