TSX:ZAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	13.63	13.65	13.62	13.62	13.62	0.07%	269,868
Jul 17, 2025	13.62	13.64	13.61	13.61	13.61	-	741,400
Jul 16, 2025	13.61	13.64	13.59	13.61	13.61	-	347,900
Jul 15, 2025	13.67	13.67	13.58	13.61	13.61	-0.51%	431,800
Jul 14, 2025	13.68	13.69	13.65	13.68	13.68	-0.07%	462,627
Jul 11, 2025	13.72	13.72	13.68	13.69	13.69	-0.58%	470,147
Jul 10, 2025	13.77	13.78	13.75	13.77	13.77	-0.22%	198,900
Jul 9, 2025	13.75	13.80	13.75	13.80	13.80	0.36%	342,629
Jul 8, 2025	13.74	13.75	13.72	13.75	13.75	-0.15%	191,936
Jul 7, 2025	13.78	13.78	13.75	13.77	13.77	-0.29%	633,000
Jul 4, 2025	13.83	13.84	13.79	13.81	13.81	0.22%	158,600
Jul 3, 2025	13.78	13.80	13.77	13.78	13.78	-0.14%	219,509
Jul 2, 2025	13.80	13.81	13.78	13.80	13.80	-0.58%	357,622
Jun 30, 2025	13.86	13.88	13.84	13.88	13.88	0.51%	181,031
Jun 27, 2025	13.79	13.86	13.78	13.81	13.81	-0.29%	435,403
Jun 26, 2025	13.83	13.86	13.81	13.85	13.81	0.36%	295,705
Jun 25, 2025	13.82	13.84	13.80	13.80	13.76	-0.50%	552,839
Jun 24, 2025	13.84	13.89	13.82	13.87	13.83	-	224,100
Jun 23, 2025	13.86	13.91	13.86	13.87	13.83	0.29%	280,908
Jun 20, 2025	13.82	13.85	13.80	13.83	13.79	0.22%	192,900
Jun 19, 2025	13.81	13.82	13.79	13.80	13.76	-	108,700
Jun 18, 2025	13.78	13.82	13.77	13.80	13.76	0.22%	334,700
Jun 17, 2025	13.76	13.78	13.74	13.77	13.73	0.15%	203,700
Jun 16, 2025	13.75	13.78	13.74	13.75	13.71	-0.15%	317,603
Jun 13, 2025	13.79	13.79	13.75	13.77	13.73	-0.22%	182,012
Jun 12, 2025	13.83	13.83	13.78	13.80	13.76	-0.07%	301,100
Jun 11, 2025	13.80	13.81	13.78	13.81	13.77	-	292,400
Jun 10, 2025	13.83	13.83	13.79	13.81	13.77	0.15%	153,200
Jun 9, 2025	13.75	13.82	13.75	13.79	13.75	-	240,747
Jun 6, 2025	13.84	13.84	13.79	13.79	13.75	-0.65%	288,135
Jun 5, 2025	13.86	13.90	13.85	13.88	13.84	-0.07%	306,918
Jun 4, 2025	13.87	13.89	13.86	13.89	13.85	0.29%	245,100
Jun 3, 2025	13.87	13.89	13.85	13.85	13.81	-0.14%	287,900
Jun 2, 2025	13.87	13.90	13.87	13.87	13.83	-0.22%	334,800
May 30, 2025	13.87	13.90	13.86	13.90	13.86	0.14%	227,500
May 29, 2025	13.85	13.89	13.84	13.88	13.84	0.07%	293,435
May 28, 2025	13.84	13.89	13.82	13.87	13.79	-0.07%	253,000
May 27, 2025	13.83	13.88	13.82	13.88	13.80	0.51%	289,700
May 26, 2025	13.80	13.84	13.80	13.81	13.73	0.15%	185,415
May 23, 2025	13.78	13.80	13.76	13.79	13.71	0.22%	331,135
May 22, 2025	13.73	13.77	13.71	13.76	13.68	0.07%	284,800
May 21, 2025	13.77	13.78	13.73	13.75	13.67	-0.51%	430,600
May 20, 2025	13.82	13.86	13.81	13.82	13.74	-0.79%	535,700
May 16, 2025	13.95	13.95	13.90	13.93	13.85	-0.07%	310,000
May 15, 2025	13.88	13.94	13.87	13.94	13.86	0.65%	306,500
May 14, 2025	13.86	13.88	13.84	13.85	13.77	-0.22%	204,913
May 13, 2025	13.89	13.89	13.84	13.88	13.80	-	318,000
May 12, 2025	13.85	13.90	13.84	13.88	13.80	-0.29%	190,408
May 9, 2025	13.89	13.92	13.87	13.92	13.84	0.36%	350,829
May 8, 2025	13.92	13.92	13.86	13.87	13.79	-0.43%	305,800