TSX:ZAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2025	13.96	13.97	13.94	13.96	13.96	0.07%	431,024
Sep 22, 2025	13.97	13.98	13.95	13.95	13.95	-0.14%	532,300
Sep 19, 2025	13.97	13.97	13.94	13.97	13.97	0.07%	406,429
Sep 18, 2025	13.95	13.97	13.92	13.96	13.96	-	382,900
Sep 17, 2025	13.99	14.00	13.95	13.96	13.96	-0.07%	363,000
Sep 16, 2025	13.97	13.99	13.96	13.97	13.97	-	517,200
Sep 15, 2025	13.95	13.98	13.95	13.97	13.97	0.14%	271,313
Sep 12, 2025	13.93	13.96	13.92	13.95	13.95	-	300,404
Sep 11, 2025	13.95	13.97	13.94	13.95	13.95	0.22%	255,100
Sep 10, 2025	13.92	13.96	13.91	13.92	13.92	0.14%	375,824
Sep 9, 2025	13.92	13.92	13.87	13.90	13.90	-0.07%	321,614
Sep 8, 2025	13.87	13.92	13.87	13.91	13.91	0.58%	570,200
Sep 5, 2025	13.82	13.85	13.82	13.83	13.83	0.44%	548,436
Sep 4, 2025	13.75	13.77	13.75	13.77	13.77	0.36%	415,112
Sep 3, 2025	13.68	13.74	13.68	13.72	13.72	0.29%	388,511
Sep 2, 2025	13.67	13.69	13.65	13.68	13.68	-0.44%	314,900
Aug 29, 2025	13.70	13.74	13.70	13.74	13.74	0.44%	215,400
Aug 28, 2025	13.66	13.70	13.66	13.68	13.68	-0.15%	269,742
Aug 27, 2025	13.68	13.71	13.67	13.70	13.66	-	276,807
Aug 26, 2025	13.69	13.71	13.68	13.70	13.66	0.07%	369,417
Aug 25, 2025	13.69	13.70	13.68	13.69	13.65	-0.22%	384,643
Aug 22, 2025	13.71	13.74	13.70	13.72	13.68	0.29%	297,526
Aug 21, 2025	13.71	13.72	13.67	13.68	13.64	-0.22%	341,800
Aug 20, 2025	13.70	13.73	13.69	13.71	13.67	-	132,300
Aug 19, 2025	13.69	13.72	13.69	13.71	13.67	0.29%	206,338
Aug 18, 2025	13.69	13.70	13.66	13.67	13.63	-0.22%	360,200
Aug 15, 2025	13.70	13.72	13.69	13.70	13.66	-0.29%	319,645
Aug 14, 2025	13.76	13.76	13.72	13.74	13.70	-0.07%	361,500
Aug 13, 2025	13.74	13.77	13.74	13.75	13.71	0.29%	308,248
Aug 12, 2025	13.74	13.74	13.70	13.71	13.67	-0.44%	266,341
Aug 11, 2025	13.78	13.80	13.76	13.77	13.73	-0.07%	364,300
Aug 8, 2025	13.78	13.79	13.76	13.78	13.74	-0.07%	215,913
Aug 7, 2025	13.77	13.79	13.75	13.79	13.75	0.22%	370,800
Aug 6, 2025	13.75	13.77	13.74	13.76	13.72	-	266,903
Aug 5, 2025	13.77	13.78	13.75	13.76	13.72	0.15%	435,100
Aug 1, 2025	13.76	13.78	13.74	13.74	13.70	0.44%	306,132
Jul 31, 2025	13.70	13.73	13.68	13.68	13.64	0.07%	637,700
Jul 30, 2025	13.66	13.70	13.65	13.67	13.63	-0.29%	257,835
Jul 29, 2025	13.68	13.73	13.68	13.71	13.63	0.37%	477,321
Jul 28, 2025	13.68	13.69	13.66	13.66	13.62	-0.15%	275,018
Jul 25, 2025	13.63	13.70	13.63	13.68	13.64	0.29%	272,043
Jul 24, 2025	13.60	13.66	13.60	13.64	13.60	0.29%	264,018
Jul 23, 2025	13.65	13.68	13.60	13.60	13.56	-0.51%	405,600
Jul 22, 2025	13.69	13.70	13.67	13.67	13.63	-0.07%	527,815
Jul 21, 2025	13.65	13.70	13.65	13.68	13.64	0.44%	243,800
Jul 18, 2025	13.63	13.65	13.62	13.62	13.58	0.07%	269,900
Jul 17, 2025	13.62	13.64	13.61	13.61	13.57	-	741,400
Jul 16, 2025	13.61	13.64	13.59	13.61	13.57	-	347,900
Jul 15, 2025	13.67	13.67	13.58	13.61	13.57	-0.51%	431,800
Jul 14, 2025	13.68	13.69	13.65	13.68	13.64	-0.07%	462,627