TSX:ZAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	13.84	13.85	13.82	13.85	-	0.22%	72,411
Feb 4, 2026	13.81	13.84	13.80	13.82	13.82	-	514,149
Feb 3, 2026	13.82	13.82	13.80	13.82	13.82	-	567,830
Feb 2, 2026	13.83	13.83	13.80	13.82	13.82	-0.07%	671,789
Jan 30, 2026	13.83	13.83	13.81	13.83	13.83	0.07%	618,698
Jan 29, 2026	13.82	13.84	13.80	13.82	13.82	-0.29%	1,055,836
Jan 28, 2026	13.86	13.87	13.84	13.86	13.82	0.07%	504,266
Jan 27, 2026	13.88	13.88	13.85	13.85	13.81	-0.29%	386,867
Jan 26, 2026	13.88	13.90	13.88	13.89	13.85	0.29%	322,903
Jan 23, 2026	13.84	13.85	13.82	13.85	13.81	-	529,434
Jan 22, 2026	13.83	13.86	13.83	13.85	13.81	0.22%	476,357
Jan 21, 2026	13.81	13.84	13.80	13.82	13.78	0.07%	722,338
Jan 20, 2026	13.82	13.84	13.81	13.81	13.77	-0.29%	653,845
Jan 19, 2026	13.86	13.86	13.84	13.85	13.81	-0.07%	368,677
Jan 16, 2026	13.88	13.89	13.85	13.86	13.82	-0.14%	392,415
Jan 15, 2026	13.87	13.88	13.85	13.88	13.84	0.14%	520,559
Jan 14, 2026	13.81	13.86	13.81	13.86	13.82	0.29%	588,120
Jan 13, 2026	13.82	13.82	13.80	13.82	13.78	-0.07%	955,457
Jan 12, 2026	13.82	13.84	13.81	13.83	13.79	-0.07%	576,953
Jan 9, 2026	13.81	13.84	13.80	13.84	13.80	0.14%	431,330
Jan 8, 2026	13.80	13.82	13.79	13.82	13.78	-0.07%	439,034
Jan 7, 2026	13.82	13.84	13.80	13.83	13.79	0.36%	639,047
Jan 6, 2026	13.77	13.78	13.74	13.78	13.74	-	880,491
Jan 5, 2026	13.76	13.80	13.75	13.78	13.74	0.40%	466,471
Jan 2, 2026	13.76	13.76	13.72	13.73	13.69	-0.40%	542,886
Dec 31, 2025	13.79	13.79	13.77	13.78	13.74	-	216,425
Dec 30, 2025	13.79	13.80	13.77	13.78	13.74	-0.58%	348,991
Dec 29, 2025	13.84	13.86	13.83	13.86	13.78	0.14%	448,684
Dec 24, 2025	13.83	13.85	13.83	13.84	13.76	0.07%	505,082
Dec 23, 2025	13.79	13.83	13.78	13.83	13.75	0.36%	667,855
Dec 22, 2025	13.77	13.78	13.76	13.78	13.70	0.15%	625,872
Dec 19, 2025	13.78	13.79	13.76	13.76	13.68	-0.18%	414,634
Dec 18, 2025	13.79	13.81	13.78	13.79	13.71	-0.04%	423,427
Dec 17, 2025	13.79	13.80	13.78	13.79	13.71	-0.22%	473,351
Dec 16, 2025	13.77	13.82	13.77	13.82	13.74	0.14%	537,644
Dec 15, 2025	13.81	13.82	13.79	13.80	13.72	0.25%	698,216
Dec 12, 2025	13.77	13.77	13.75	13.77	13.69	-0.11%	462,557
Dec 11, 2025	13.80	13.80	13.77	13.78	13.70	0.15%	474,351
Dec 10, 2025	13.72	13.78	13.72	13.76	13.68	0.22%	528,661
Dec 9, 2025	13.76	13.76	13.72	13.73	13.65	-0.22%	563,015
Dec 8, 2025	13.72	13.77	13.69	13.76	13.68	-	1,311,212
Dec 5, 2025	13.78	13.78	13.74	13.76	13.68	-0.94%	779,780
Dec 4, 2025	13.92	13.92	13.88	13.89	13.81	-0.29%	558,134
Dec 3, 2025	13.91	13.94	13.91	13.93	13.85	0.11%	1,280,878
Dec 2, 2025	13.92	13.93	13.89	13.92	13.84	-0.04%	632,576
Dec 1, 2025	13.94	13.95	13.91	13.92	13.84	-0.64%	789,482
Nov 28, 2025	14.01	14.01	13.98	14.01	13.93	-	454,088
Nov 27, 2025	14.00	14.02	13.99	14.01	13.93	0.14%	251,199
Nov 26, 2025	13.99	14.01	13.96	13.99	13.91	-0.29%	687,959
Nov 25, 2025	14.00	14.04	14.00	14.03	13.91	0.29%	821,261