TSX:ZAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2025	14.01	14.04	14.00	14.03	14.03	0.21%	364,537
Oct 15, 2025	13.98	14.02	13.98	14.00	14.00	0.29%	456,400
Oct 14, 2025	13.96	13.98	13.94	13.96	13.96	0.07%	612,800
Oct 10, 2025	13.92	13.95	13.90	13.95	13.95	0.29%	443,000
Oct 9, 2025	13.92	13.93	13.91	13.91	13.91	-0.07%	392,121
Oct 8, 2025	13.94	13.95	13.91	13.92	13.92	-	504,600
Oct 7, 2025	13.91	13.94	13.88	13.92	13.92	0.07%	315,123
Oct 6, 2025	13.90	13.93	13.90	13.91	13.91	-0.22%	413,100
Oct 3, 2025	13.95	13.96	13.92	13.94	13.94	-0.07%	434,800
Oct 2, 2025	13.93	13.96	13.92	13.95	13.95	0.29%	201,713
Oct 1, 2025	13.96	13.97	13.91	13.91	13.91	-0.22%	268,500
Sep 30, 2025	13.94	13.97	13.94	13.94	13.94	-0.07%	277,337
Sep 29, 2025	13.93	13.95	13.92	13.95	13.95	0.07%	284,821
Sep 26, 2025	13.94	13.96	13.92	13.94	13.90	0.07%	291,900
Sep 25, 2025	13.95	13.95	13.91	13.93	13.89	-0.07%	417,534
Sep 24, 2025	13.94	13.96	13.93	13.94	13.90	-0.14%	396,600
Sep 23, 2025	13.96	13.97	13.94	13.96	13.92	0.07%	431,024
Sep 22, 2025	13.97	13.98	13.95	13.95	13.91	-0.14%	532,300
Sep 19, 2025	13.97	13.97	13.94	13.97	13.92	0.07%	406,429
Sep 18, 2025	13.95	13.97	13.92	13.96	13.91	-	382,900
Sep 17, 2025	13.99	14.00	13.95	13.96	13.92	-0.07%	363,000
Sep 16, 2025	13.97	13.99	13.96	13.97	13.93	-	517,200
Sep 15, 2025	13.95	13.98	13.95	13.97	13.93	0.14%	271,313
Sep 12, 2025	13.93	13.96	13.92	13.95	13.91	-	300,404
Sep 11, 2025	13.95	13.97	13.94	13.95	13.91	0.22%	255,100
Sep 10, 2025	13.92	13.96	13.91	13.92	13.88	0.14%	375,824
Sep 9, 2025	13.92	13.92	13.87	13.90	13.86	-0.07%	321,614
Sep 8, 2025	13.87	13.92	13.87	13.91	13.87	0.58%	570,200
Sep 5, 2025	13.82	13.85	13.82	13.83	13.79	0.44%	548,436
Sep 4, 2025	13.75	13.77	13.75	13.77	13.73	0.36%	415,112
Sep 3, 2025	13.68	13.74	13.68	13.72	13.68	0.29%	388,511
Sep 2, 2025	13.67	13.69	13.65	13.68	13.64	-0.44%	314,900
Aug 29, 2025	13.70	13.74	13.70	13.74	13.70	0.44%	215,400
Aug 28, 2025	13.66	13.70	13.66	13.68	13.64	-0.15%	269,742
Aug 27, 2025	13.68	13.71	13.67	13.70	13.62	-	276,807
Aug 26, 2025	13.69	13.71	13.68	13.70	13.62	0.07%	369,417
Aug 25, 2025	13.69	13.70	13.68	13.69	13.61	-0.22%	384,643
Aug 22, 2025	13.71	13.74	13.70	13.72	13.64	0.29%	297,526
Aug 21, 2025	13.71	13.72	13.67	13.68	13.60	-0.22%	341,800
Aug 20, 2025	13.70	13.73	13.69	13.71	13.63	-	132,300
Aug 19, 2025	13.69	13.72	13.69	13.71	13.63	0.29%	206,338
Aug 18, 2025	13.69	13.70	13.66	13.67	13.59	-0.22%	360,200
Aug 15, 2025	13.70	13.72	13.69	13.70	13.62	-0.29%	319,645
Aug 14, 2025	13.76	13.76	13.72	13.74	13.66	-0.07%	361,500
Aug 13, 2025	13.74	13.77	13.74	13.75	13.67	0.29%	308,248
Aug 12, 2025	13.74	13.74	13.70	13.71	13.63	-0.44%	266,341
Aug 11, 2025	13.78	13.80	13.76	13.77	13.69	-0.07%	364,300
Aug 8, 2025	13.78	13.79	13.76	13.78	13.70	-0.07%	215,913
Aug 7, 2025	13.77	13.79	13.75	13.79	13.71	0.22%	370,800
Aug 6, 2025	13.75	13.77	13.74	13.76	13.68	-	266,903