TSX:ZAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	14.00	14.01	13.98	14.00	14.00	0.07%	608,534
Feb 26, 2026	13.98	13.99	13.97	13.99	13.99	-0.07%	541,559
Feb 25, 2026	14.00	14.02	13.99	14.00	13.96	-	506,841
Feb 24, 2026	14.01	14.02	14.00	14.00	13.96	-0.07%	654,298
Feb 23, 2026	14.00	14.02	13.99	14.01	13.97	0.14%	816,955
Feb 20, 2026	13.99	13.99	13.97	13.99	13.95	0.14%	532,714
Feb 19, 2026	13.98	13.98	13.96	13.97	13.93	-	499,352
Feb 18, 2026	13.96	13.99	13.96	13.97	13.93	-	502,030
Feb 17, 2026	13.97	14.00	13.97	13.97	13.93	0.07%	654,355
Feb 13, 2026	13.94	13.98	13.94	13.96	13.92	0.14%	578,938
Feb 12, 2026	13.91	13.94	13.90	13.94	13.90	0.29%	250,464
Feb 11, 2026	13.87	13.91	13.87	13.90	13.86	0.14%	573,898
Feb 10, 2026	13.86	13.89	13.86	13.88	13.84	0.14%	874,495
Feb 9, 2026	13.85	13.86	13.83	13.86	13.82	0.14%	508,690
Feb 6, 2026	13.85	13.85	13.82	13.84	13.80	-0.04%	616,364
Feb 5, 2026	13.84	13.86	13.82	13.85	13.81	0.18%	450,003
Feb 4, 2026	13.81	13.84	13.80	13.82	13.78	-	514,149
Feb 3, 2026	13.82	13.82	13.80	13.82	13.78	-	567,830
Feb 2, 2026	13.83	13.83	13.80	13.82	13.78	-0.07%	671,789
Jan 30, 2026	13.83	13.83	13.81	13.83	13.79	0.07%	618,698
Jan 29, 2026	13.82	13.84	13.80	13.82	13.78	-0.29%	1,055,836
Jan 28, 2026	13.86	13.87	13.84	13.86	13.78	0.07%	504,266
Jan 27, 2026	13.88	13.88	13.85	13.85	13.77	-0.29%	386,867
Jan 26, 2026	13.88	13.90	13.88	13.89	13.81	0.29%	322,903
Jan 23, 2026	13.84	13.85	13.82	13.85	13.77	-	529,434
Jan 22, 2026	13.83	13.86	13.83	13.85	13.77	0.22%	476,357
Jan 21, 2026	13.81	13.84	13.80	13.82	13.74	0.07%	722,338
Jan 20, 2026	13.82	13.84	13.81	13.81	13.73	-0.29%	653,845
Jan 19, 2026	13.86	13.86	13.84	13.85	13.77	-0.07%	368,677
Jan 16, 2026	13.88	13.89	13.85	13.86	13.78	-0.14%	392,415
Jan 15, 2026	13.87	13.88	13.85	13.88	13.80	0.14%	520,559
Jan 14, 2026	13.81	13.86	13.81	13.86	13.78	0.29%	588,120
Jan 13, 2026	13.82	13.82	13.80	13.82	13.74	-0.07%	955,457
Jan 12, 2026	13.82	13.84	13.81	13.83	13.75	-0.07%	576,953
Jan 9, 2026	13.81	13.84	13.80	13.84	13.76	0.14%	431,330
Jan 8, 2026	13.80	13.82	13.79	13.82	13.74	-0.07%	439,034
Jan 7, 2026	13.82	13.84	13.80	13.83	13.75	0.36%	639,047
Jan 6, 2026	13.77	13.78	13.74	13.78	13.70	-	880,491
Jan 5, 2026	13.76	13.80	13.75	13.78	13.70	0.40%	466,471
Jan 2, 2026	13.76	13.76	13.72	13.73	13.65	-0.40%	542,886
Dec 31, 2025	13.79	13.79	13.77	13.78	13.70	-	216,425
Dec 30, 2025	13.79	13.80	13.77	13.78	13.70	-0.58%	348,991
Dec 29, 2025	13.84	13.86	13.83	13.86	13.74	0.14%	448,684
Dec 24, 2025	13.83	13.85	13.83	13.84	13.72	0.07%	505,082
Dec 23, 2025	13.79	13.83	13.78	13.83	13.71	0.36%	667,855
Dec 22, 2025	13.77	13.78	13.76	13.78	13.66	0.15%	625,872
Dec 19, 2025	13.78	13.79	13.76	13.76	13.64	-0.18%	414,634
Dec 18, 2025	13.79	13.81	13.78	13.79	13.67	-0.04%	423,427
Dec 17, 2025	13.79	13.80	13.78	13.79	13.67	-0.22%	473,351
Dec 16, 2025	13.77	13.82	13.77	13.82	13.70	0.14%	537,644