TSX:ZAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	13.81	13.84	13.80	13.84	13.84	0.14%	431,330
Jan 8, 2026	13.80	13.82	13.79	13.82	13.82	-0.07%	439,034
Jan 7, 2026	13.82	13.84	13.80	13.83	13.83	0.36%	639,047
Jan 6, 2026	13.77	13.78	13.74	13.78	13.78	-	880,491
Jan 5, 2026	13.76	13.80	13.75	13.78	13.78	0.40%	466,471
Jan 2, 2026	13.76	13.76	13.72	13.73	13.73	-0.40%	542,886
Dec 31, 2025	13.79	13.79	13.77	13.78	13.78	-	216,425
Dec 30, 2025	13.79	13.80	13.77	13.78	13.78	-0.58%	348,991
Dec 29, 2025	13.84	13.86	13.83	13.86	13.82	0.14%	448,684
Dec 24, 2025	13.83	13.85	13.83	13.84	13.80	0.07%	505,082
Dec 23, 2025	13.79	13.83	13.78	13.83	13.79	0.36%	667,855
Dec 22, 2025	13.77	13.78	13.76	13.78	13.74	0.15%	625,872
Dec 19, 2025	13.78	13.79	13.76	13.76	13.72	-0.18%	414,634
Dec 18, 2025	13.79	13.81	13.78	13.79	13.75	-0.04%	423,427
Dec 17, 2025	13.79	13.80	13.78	13.79	13.75	-0.22%	473,351
Dec 16, 2025	13.77	13.82	13.77	13.82	13.78	0.14%	537,644
Dec 15, 2025	13.81	13.82	13.79	13.80	13.76	0.25%	698,216
Dec 12, 2025	13.77	13.77	13.75	13.77	13.73	-0.11%	462,557
Dec 11, 2025	13.80	13.80	13.77	13.78	13.74	0.15%	474,351
Dec 10, 2025	13.72	13.78	13.72	13.76	13.72	0.22%	528,661
Dec 9, 2025	13.76	13.76	13.72	13.73	13.69	-0.22%	563,015
Dec 8, 2025	13.72	13.77	13.69	13.76	13.72	-	1,311,212
Dec 5, 2025	13.78	13.78	13.74	13.76	13.72	-0.94%	779,780
Dec 4, 2025	13.92	13.92	13.88	13.89	13.85	-0.29%	558,134
Dec 3, 2025	13.91	13.94	13.91	13.93	13.89	0.11%	1,280,878
Dec 2, 2025	13.92	13.93	13.89	13.92	13.87	-0.04%	632,576
Dec 1, 2025	13.94	13.95	13.91	13.92	13.88	-0.64%	789,482
Nov 28, 2025	14.01	14.01	13.98	14.01	13.97	-	454,088
Nov 27, 2025	14.00	14.02	13.99	14.01	13.97	0.14%	251,199
Nov 26, 2025	13.99	14.01	13.96	13.99	13.95	-0.29%	687,959
Nov 25, 2025	14.00	14.04	14.00	14.03	13.95	0.29%	821,261
Nov 24, 2025	13.99	13.99	13.96	13.99	13.91	0.21%	499,625
Nov 21, 2025	13.96	13.97	13.94	13.96	13.88	0.14%	446,162
Nov 20, 2025	13.92	13.95	13.91	13.94	13.86	0.18%	734,820
Nov 19, 2025	13.94	13.94	13.91	13.92	13.84	-0.04%	340,612
Nov 18, 2025	13.93	13.95	13.90	13.92	13.84	-0.14%	635,761
Nov 17, 2025	13.95	13.96	13.93	13.94	13.86	0.07%	476,943
Nov 14, 2025	13.98	13.99	13.93	13.93	13.85	-0.43%	3,535,758
Nov 13, 2025	13.99	14.01	13.97	13.99	13.91	-0.14%	440,859
Nov 12, 2025	14.01	14.03	14.00	14.01	13.93	-0.04%	326,168
Nov 11, 2025	14.00	14.02	13.99	14.02	13.93	0.14%	302,743
Nov 10, 2025	13.99	14.00	13.98	14.00	13.91	0.07%	564,406
Nov 7, 2025	13.98	14.01	13.98	13.99	13.90	-0.36%	618,452
Nov 6, 2025	14.01	14.04	14.00	14.04	13.95	0.32%	421,576
Nov 5, 2025	14.01	14.01	13.98	13.99	13.91	0.07%	559,660
Nov 4, 2025	13.99	14.00	13.97	13.98	13.90	-	392,249
Nov 3, 2025	13.99	14.01	13.98	13.98	13.90	-0.14%	486,497
Oct 31, 2025	14.01	14.02	13.99	14.00	13.92	0.07%	428,745
Oct 30, 2025	14.00	14.01	13.97	13.99	13.91	-0.25%	629,058
Oct 29, 2025	14.09	14.09	14.02	14.03	13.90	-0.57%	600,794