TSX:ZAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	13.73	13.75	13.71	13.75	13.75	0.07%	369,710
Jul 9, 2026	13.71	13.74	13.71	13.74	13.74	0.33%	573,883
Jul 8, 2026	13.71	13.71	13.67	13.70	13.70	-0.47%	668,591
Jul 7, 2026	13.80	13.80	13.76	13.76	13.76	-0.51%	515,434
Jul 6, 2026	13.82	13.83	13.80	13.83	13.83	0.22%	800,092
Jul 3, 2026	13.79	13.81	13.79	13.80	13.80	0.07%	293,780
Jul 2, 2026	13.78	13.80	13.75	13.79	13.79	-0.36%	619,415
Jun 30, 2026	13.84	13.85	13.82	13.84	13.84	-0.14%	663,565
Jun 29, 2026	13.84	13.86	13.83	13.86	13.86	0.21%	661,209
Jun 26, 2026	13.85	13.87	13.84	13.87	13.83	0.04%	434,081
Jun 25, 2026	13.89	13.89	13.85	13.87	13.83	-0.18%	638,683
Jun 24, 2026	13.87	13.89	13.86	13.89	13.85	0.51%	338,865
Jun 23, 2026	13.81	13.84	13.81	13.82	13.78	0.14%	433,377
Jun 22, 2026	13.83	13.84	13.79	13.80	13.76	-0.29%	903,202
Jun 19, 2026	13.85	13.85	13.82	13.84	13.80	-0.04%	108,915
Jun 18, 2026	13.86	13.88	13.84	13.85	13.81	0.22%	827,855
Jun 17, 2026	13.85	13.87	13.81	13.82	13.78	-0.25%	989,568
Jun 16, 2026	13.84	13.86	13.83	13.85	13.81	0.07%	753,795
Jun 15, 2026	13.85	13.87	13.82	13.84	13.80	0.07%	675,238
Jun 12, 2026	13.81	13.83	13.80	13.83	13.79	-	415,911
Jun 11, 2026	13.77	13.83	13.76	13.83	13.79	0.51%	685,773
Jun 10, 2026	13.75	13.77	13.73	13.76	13.72	0.22%	472,834
Jun 9, 2026	13.72	13.76	13.72	13.73	13.69	0.07%	762,467
Jun 8, 2026	13.79	13.79	13.70	13.72	13.68	-0.36%	890,987
Jun 5, 2026	13.75	13.78	13.73	13.77	13.73	-0.36%	590,486
Jun 4, 2026	13.81	13.84	13.81	13.82	13.78	-	506,877
Jun 3, 2026	13.80	13.82	13.79	13.82	13.78	-	925,147
Jun 2, 2026	13.81	13.83	13.79	13.82	13.78	0.07%	611,027
Jun 1, 2026	13.75	13.81	13.74	13.81	13.77	-0.07%	771,154
May 29, 2026	13.82	13.83	13.79	13.82	13.78	0.14%	676,081
May 28, 2026	13.75	13.80	13.73	13.80	13.76	0.28%	876,378
May 27, 2026	13.83	13.83	13.79	13.80	13.72	-	644,000
May 26, 2026	13.80	13.80	13.77	13.80	13.72	0.07%	917,016
May 25, 2026	13.77	13.79	13.77	13.79	13.71	0.44%	482,429
May 22, 2026	13.74	13.74	13.70	13.73	13.65	0.15%	423,058
May 21, 2026	13.67	13.73	13.65	13.71	13.63	0.22%	669,410
May 20, 2026	13.61	13.69	13.60	13.68	13.60	0.74%	827,139
May 19, 2026	13.55	13.58	13.53	13.58	13.50	-	691,803
May 15, 2026	13.62	13.62	13.58	13.58	13.50	-0.80%	502,259
May 14, 2026	13.69	13.72	13.68	13.69	13.61	0.15%	628,484
May 13, 2026	13.65	13.67	13.65	13.67	13.59	0.07%	658,737
May 12, 2026	13.66	13.67	13.65	13.66	13.58	-0.36%	490,849
May 11, 2026	13.72	13.73	13.69	13.71	13.63	-0.44%	769,646
May 8, 2026	13.76	13.77	13.74	13.77	13.69	0.51%	869,378
May 7, 2026	13.75	13.75	13.68	13.70	13.62	-0.15%	805,606
May 6, 2026	13.69	13.72	13.69	13.72	13.64	0.81%	731,636
May 5, 2026	13.62	13.65	13.61	13.61	13.53	-0.04%	926,341
May 4, 2026	13.69	13.69	13.61	13.62	13.54	-0.48%	578,604
May 1, 2026	13.66	13.71	13.66	13.68	13.60	0.22%	548,579
Apr 30, 2026	13.65	13.68	13.65	13.65	13.57	0.29%	606,931