TSX:ZAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	13.46	13.49	13.45	13.48	13.48	0.45%	333,087
Sep 18, 2026	13.46	13.46	13.42	13.42	13.42	-0.37%	315,906
Sep 17, 2026	13.46	13.47	13.44	13.47	13.47	0.67%	397,049
Sep 16, 2026	13.38	13.43	13.37	13.38	13.38	0.15%	326,815
Sep 15, 2026	13.33	13.37	13.33	13.36	13.36	0.15%	649,007
Sep 14, 2026	13.34	13.38	13.32	13.34	13.34	-0.07%	402,189
Sep 11, 2026	13.37	13.39	13.35	13.35	13.35	-0.07%	361,320
Sep 10, 2026	13.39	13.39	13.35	13.36	13.36	-0.60%	496,894
Sep 9, 2026	13.46	13.47	13.43	13.44	13.44	-0.30%	293,318
Sep 8, 2026	13.49	13.49	13.46	13.48	13.48	-0.15%	351,593
Sep 4, 2026	13.50	13.51	13.49	13.50	13.50	0.07%	214,789
Sep 3, 2026	13.50	13.50	13.47	13.49	13.49	0.15%	367,027
Sep 2, 2026	13.52	13.52	13.46	13.47	13.47	-0.37%	212,374
Sep 1, 2026	13.48	13.53	13.48	13.52	13.52	-0.07%	467,131
Aug 31, 2026	13.52	13.53	13.49	13.53	13.53	0.04%	279,934
Aug 28, 2026	13.54	13.56	13.52	13.53	13.53	-0.12%	281,825
Aug 27, 2026	13.60	13.61	13.57	13.58	13.54	-0.22%	386,087
Aug 26, 2026	13.62	13.62	13.59	13.61	13.57	-0.22%	329,225
Aug 25, 2026	13.61	13.64	13.60	13.64	13.60	0.44%	316,362
Aug 24, 2026	13.57	13.60	13.57	13.58	13.54	0.48%	276,311
Aug 21, 2026	13.53	13.53	13.51	13.52	13.48	-0.11%	535,608
Aug 20, 2026	13.54	13.55	13.52	13.53	13.49	-0.44%	487,447
Aug 19, 2026	13.59	13.60	13.57	13.59	13.55	0.15%	451,838
Aug 18, 2026	13.54	13.58	13.53	13.57	13.53	0.07%	611,601
Aug 17, 2026	13.57	13.58	13.55	13.56	13.52	-0.15%	474,643
Aug 14, 2026	13.63	13.63	13.57	13.58	13.54	-0.37%	693,213
Aug 13, 2026	13.61	13.64	13.60	13.63	13.59	0.37%	326,224
Aug 12, 2026	13.58	13.59	13.57	13.58	13.54	0.22%	579,138
Aug 11, 2026	13.57	13.58	13.55	13.55	13.51	-	391,350
Aug 10, 2026	13.59	13.59	13.54	13.55	13.51	-0.44%	722,528
Aug 7, 2026	13.62	13.62	13.60	13.61	13.57	-0.15%	473,241
Aug 6, 2026	13.65	13.66	13.62	13.63	13.59	-0.44%	523,677
Aug 5, 2026	13.69	13.70	13.67	13.69	13.65	-	653,699
Aug 4, 2026	13.66	13.69	13.65	13.69	13.65	0.51%	609,225
Jul 31, 2026	13.62	13.62	13.58	13.62	13.58	-0.29%	598,401
Jul 30, 2026	13.63	13.66	13.62	13.66	13.62	0.14%	582,815
Jul 29, 2026	13.70	13.71	13.67	13.68	13.60	-0.51%	454,598
Jul 28, 2026	13.72	13.75	13.71	13.75	13.67	0.22%	572,308
Jul 27, 2026	13.71	13.72	13.69	13.72	13.64	0.29%	517,871
Jul 24, 2026	13.65	13.68	13.64	13.68	13.60	0.44%	802,603
Jul 23, 2026	13.63	13.63	13.61	13.62	13.54	-0.37%	596,375
Jul 22, 2026	13.69	13.69	13.66	13.67	13.59	-0.29%	447,911
Jul 21, 2026	13.71	13.72	13.69	13.71	13.63	0.07%	643,880
Jul 20, 2026	13.72	13.72	13.68	13.70	13.62	0.07%	539,246
Jul 17, 2026	13.73	13.74	13.69	13.69	13.61	-0.29%	539,289
Jul 16, 2026	13.70	13.73	13.69	13.73	13.65	0.07%	569,211
Jul 15, 2026	13.70	13.73	13.70	13.72	13.64	0.22%	588,078
Jul 14, 2026	13.70	13.71	13.68	13.69	13.61	-0.07%	530,550
Jul 13, 2026	13.72	13.72	13.68	13.70	13.62	-0.36%	613,434
Jul 10, 2026	13.73	13.75	13.71	13.75	13.67	0.07%	369,710