5 DAY PERFORMANCE
-8.87%
1 MONTH PERFORMANCE
-6.15%
3 MONTH PERFORMANCE
+6.73%
6 MONTH PERFORMANCE
+35.47%
YEAR-TO-DATE PERFORMANCE
-7.90%
1 YEAR PERFORMANCE
+106.56%
Zymeworks BC Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $26.97 | $27.36 (1.43%) | $27.58 | $26.60 | 208.14 K | $2.07 B |
| 05/05/2026 | $27.02 | $26.68 (-1.26%) | $27.33 | $26.12 | 412.70 K | $2.01 B |
| 05/04/2026 | $26.53 | $26.78 (0.94%) | $26.95 | $26.32 | 352.51 K | $2.02 B |
| 05/01/2026 | $27.54 | $26.61 (-3.38%) | $27.54 | $26.61 | 370.11 K | $2.00 B |
| 04/30/2026 | $27.98 | $27.54 (-1.57%) | $28.19 | $27.18 | 482.70 K | $2.07 B |
| 04/29/2026 | $27.52 | $27.83 (1.13%) | $27.95 | $26.77 | 824.41 K | $2.10 B |
| 04/28/2026 | $28.61 | $27.94 (-2.34%) | $28.89 | $27.92 | 421.47 K | $2.10 B |
| 04/27/2026 | $27.93 | $28.56 (2.26%) | $29.75 | $27.93 | 950.22 K | $2.15 B |
| 04/24/2026 | $27.51 | $28.10 (2.14%) | $28.30 | $26.93 | 570.60 K | $2.12 B |
| 04/23/2026 | $28.51 | $27.43 (-3.79%) | $28.88 | $27.34 | 559.82 K | $2.07 B |
| 04/22/2026 | $28.40 | $28.53 (0.46%) | $28.81 | $27.95 | 715.64 K | $2.15 B |
| 04/21/2026 | $27.87 | $28.27 (1.44%) | $28.47 | $27.10 | 490.72 K | $2.13 B |
| 04/20/2026 | $27.76 | $27.85 (0.32%) | $27.89 | $27.43 | 311.83 K | $2.10 B |
| 04/17/2026 | $27.84 | $27.80 (-0.14%) | $27.97 | $27.33 | 487.29 K | $2.09 B |
| 04/16/2026 | $27.80 | $27.20 (-2.16%) | $27.80 | $27.08 | 336.00 K | $2.05 B |
| 04/15/2026 | $27.11 | $27.73 (2.29%) | $27.92 | $26.91 | 790.52 K | $2.09 B |
| 04/14/2026 | $26.31 | $26.98 (2.55%) | $27.30 | $26.31 | 743.60 K | $2.03 B |
| 04/13/2026 | $26.39 | $26.17 (-0.83%) | $26.80 | $25.83 | 512.73 K | $1.97 B |
| 04/10/2026 | $27.29 | $26.32 (-3.55%) | $27.29 | $25.85 | 532.53 K | $1.98 B |
| 04/09/2026 | $26.27 | $27.35 (4.11%) | $27.44 | $26.05 | 396.81 K | $2.06 B |
| 04/08/2026 | $26.48 | $26.71 (0.87%) | $26.88 | $25.90 | 1.04 M | $2.01 B |
| 04/07/2026 | $25.84 | $26.00 (0.62%) | $26.01 | $25.22 | 457.45 K | $1.96 B |
| 04/06/2026 | $25.91 | $25.84 (-0.27%) | $26.48 | $25.71 | 383.60 K | $1.95 B |
| 04/02/2026 | $25.56 | $25.80 (0.94%) | $26.72 | $25.50 | 701.80 K | $1.94 B |
| 04/01/2026 | $25.01 | $25.94 (3.72%) | $26.12 | $25.01 | 1.14 M | $1.95 B |
| 03/31/2026 | $24.58 | $25.04 (1.87%) | $25.43 | $24.58 | 585.80 K | $1.89 B |
| 03/30/2026 | $24.09 | $24.21 (0.5%) | $24.75 | $23.59 | 596.71 K | $1.82 B |
| 03/27/2026 | $24.41 | $24.18 (-0.94%) | $24.92 | $23.88 | 429.53 K | $1.82 B |
| 03/26/2026 | $24.00 | $24.69 (2.88%) | $24.99 | $23.97 | 388.16 K | $1.86 B |
| 03/25/2026 | $23.96 | $24.23 (1.13%) | $24.82 | $23.96 | 522.63 K | $1.83 B |
| 03/24/2026 | $24.07 | $23.60 (-1.95%) | $24.11 | $23.23 | 487.45 K | $1.78 B |
| 03/23/2026 | $24.14 | $24.02 (-0.5%) | $24.19 | $23.70 | 533.13 K | $1.81 B |
| 03/20/2026 | $23.80 | $23.32 (-2.02%) | $24.16 | $23.29 | 604.40 K | $1.76 B |
| 03/19/2026 | $23.12 | $23.90 (3.37%) | $23.98 | $23.08 | 577.25 K | $1.80 B |
| 03/18/2026 | $23.35 | $23.45 (0.43%) | $24.00 | $23.35 | 699.83 K | $1.77 B |
| 03/17/2026 | $23.53 | $24.04 (2.17%) | $24.34 | $23.48 | 550.10 K | $1.81 B |
| 03/16/2026 | $23.17 | $23.62 (1.94%) | $23.99 | $23.10 | 880.80 K | $1.78 B |
| 03/13/2026 | $23.42 | $22.88 (-2.31%) | $23.89 | $22.43 | 787.42 K | $1.72 B |
| 03/12/2026 | $24.76 | $23.23 (-6.18%) | $24.76 | $23.12 | 681.24 K | $1.75 B |
| 03/11/2026 | $25.09 | $25.14 (0.2%) | $26.05 | $24.84 | 762.40 K | $1.89 B |
| 03/10/2026 | $24.98 | $25.46 (1.92%) | $28.00 | $24.70 | 1.70 M | $1.92 B |
| 03/09/2026 | $23.88 | $24.25 (1.55%) | $24.91 | $23.88 | 963.81 K | $1.83 B |
| 03/06/2026 | $25.09 | $24.08 (-4.03%) | $25.76 | $23.68 | 1.23 M | $1.81 B |
| 03/05/2026 | $24.98 | $24.80 (-0.72%) | $25.53 | $24.54 | 872.70 K | $1.87 B |
| 03/04/2026 | $24.96 | $25.23 (1.08%) | $25.58 | $24.60 | 753.80 K | $1.90 B |
| 03/03/2026 | $23.80 | $24.45 (2.73%) | $24.82 | $23.32 | 959.76 K | $1.84 B |
| 03/02/2026 | $22.55 | $23.31 (3.37%) | $23.66 | $22.26 | 1.12 M | $1.76 B |
| 02/27/2026 | $23.30 | $23.29 (-0.04%) | $23.66 | $22.93 | 547.40 K | $1.75 B |
| 02/26/2026 | $24.03 | $23.81 (-0.92%) | $24.03 | $22.94 | 531.34 K | $1.79 B |
| 02/25/2026 | $24.00 | $24.12 (0.5%) | $24.60 | $23.75 | 582.40 K | $1.83 B |
| 02/24/2026 | $23.18 | $23.63 (1.94%) | $23.68 | $22.80 | 445.42 K | $1.79 B |
| 02/23/2026 | $22.48 | $22.99 (2.27%) | $23.39 | $21.93 | 473.60 K | $1.74 B |
| 02/20/2026 | $23.16 | $22.72 (-1.9%) | $23.49 | $22.56 | 537.90 K | $1.72 B |
| 02/19/2026 | $22.76 | $23.32 (2.46%) | $23.50 | $22.64 | 535.23 K | $1.77 B |
| 02/18/2026 | $22.97 | $22.91 (-0.26%) | $23.41 | $22.75 | 586.10 K | $1.74 B |
| 02/17/2026 | $22.45 | $23.07 (2.76%) | $23.28 | $22.45 | 439.71 K | $1.75 B |
| 02/13/2026 | $23.19 | $22.60 (-2.54%) | $23.52 | $22.49 | 608.70 K | $1.71 B |
| 02/12/2026 | $23.01 | $23.17 (0.7%) | $23.43 | $22.46 | 448.61 K | $1.76 B |
| 02/11/2026 | $22.65 | $22.83 (0.79%) | $22.90 | $22.07 | 681.00 K | $1.73 B |
| 02/10/2026 | $22.79 | $22.73 (-0.26%) | $22.93 | $22.25 | 490.10 K | $1.72 B |
| 02/09/2026 | $22.52 | $22.51 (-0.04%) | $22.75 | $22.25 | 602.40 K | $1.71 B |
| 02/06/2026 | $22.38 | $22.72 (1.52%) | $23.06 | $22.34 | 575.70 K | $1.72 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.
