TSX:ZAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	13.41	13.45	13.41	13.42	13.42	0.37%	286,117
Oct 19, 2026	13.43	13.43	13.37	13.37	13.37	-0.71%	263,936
Oct 16, 2026	13.46	13.50	13.45	13.47	13.47	-	410,030
Oct 15, 2026	13.51	13.51	13.46	13.47	13.47	0.19%	296,479
Oct 14, 2026	13.39	13.46	13.39	13.44	13.44	-0.07%	376,997
Oct 13, 2026	13.45	13.45	13.42	13.45	13.45	0.07%	338,332
Oct 9, 2026	13.40	13.44	13.40	13.44	13.44	0.49%	264,193
Oct 8, 2026	13.35	13.38	13.32	13.38	13.38	0.11%	445,404
Oct 7, 2026	13.31	13.37	13.31	13.36	13.36	-0.22%	302,092
Oct 6, 2026	13.37	13.39	13.35	13.39	13.39	0.22%	483,398
Oct 5, 2026	13.33	13.36	13.31	13.36	13.36	0.15%	800,182
Oct 2, 2026	13.40	13.41	13.34	13.34	13.34	-0.07%	385,174
Oct 1, 2026	13.30	13.37	13.28	13.35	13.35	0.38%	476,052
Sep 30, 2026	13.34	13.34	13.30	13.30	13.30	-0.15%	475,098
Sep 29, 2026	13.34	13.34	13.30	13.32	13.32	-0.24%	499,225
Sep 28, 2026	13.38	13.40	13.34	13.39	13.35	-0.30%	295,889
Sep 25, 2026	13.39	13.43	13.35	13.43	13.39	0.52%	583,755
Sep 24, 2026	13.38	13.41	13.35	13.36	13.32	-0.30%	350,140
Sep 23, 2026	13.47	13.47	13.36	13.40	13.36	-0.70%	602,698
Sep 22, 2026	13.48	13.51	13.47	13.50	13.46	0.11%	367,803
Sep 21, 2026	13.46	13.49	13.45	13.48	13.44	0.45%	333,087
Sep 18, 2026	13.46	13.46	13.42	13.42	13.38	-0.37%	315,906
Sep 17, 2026	13.46	13.47	13.44	13.47	13.43	0.67%	397,049
Sep 16, 2026	13.38	13.43	13.37	13.38	13.34	0.15%	326,815
Sep 15, 2026	13.33	13.37	13.33	13.36	13.32	0.15%	649,007
Sep 14, 2026	13.34	13.38	13.32	13.34	13.30	-0.07%	402,189
Sep 11, 2026	13.37	13.39	13.35	13.35	13.31	-0.07%	361,320
Sep 10, 2026	13.39	13.39	13.35	13.36	13.32	-0.60%	496,894
Sep 9, 2026	13.46	13.47	13.43	13.44	13.40	-0.30%	293,318
Sep 8, 2026	13.49	13.49	13.46	13.48	13.44	-0.15%	351,593
Sep 4, 2026	13.50	13.51	13.49	13.50	13.46	0.07%	214,789
Sep 3, 2026	13.50	13.50	13.47	13.49	13.45	0.15%	367,027
Sep 2, 2026	13.52	13.52	13.46	13.47	13.43	-0.37%	212,374
Sep 1, 2026	13.48	13.53	13.48	13.52	13.48	-0.07%	466,931
Aug 31, 2026	13.52	13.53	13.49	13.53	13.49	0.04%	279,934
Aug 28, 2026	13.54	13.56	13.52	13.53	13.49	-0.12%	281,825
Aug 27, 2026	13.60	13.61	13.57	13.58	13.50	-0.22%	386,087
Aug 26, 2026	13.62	13.62	13.59	13.61	13.53	-0.22%	329,225
Aug 25, 2026	13.61	13.64	13.60	13.64	13.56	0.44%	316,362
Aug 24, 2026	13.57	13.60	13.57	13.58	13.50	0.48%	276,311
Aug 21, 2026	13.53	13.53	13.51	13.52	13.44	-0.11%	535,608
Aug 20, 2026	13.54	13.55	13.52	13.53	13.45	-0.44%	487,447
Aug 19, 2026	13.59	13.60	13.57	13.59	13.51	0.15%	451,838
Aug 18, 2026	13.54	13.58	13.53	13.57	13.49	0.07%	611,601
Aug 17, 2026	13.57	13.58	13.55	13.56	13.48	-0.15%	474,643
Aug 14, 2026	13.63	13.63	13.57	13.58	13.50	-0.37%	693,213
Aug 13, 2026	13.61	13.64	13.60	13.63	13.55	0.37%	326,224
Aug 12, 2026	13.58	13.59	13.57	13.58	13.50	0.22%	579,138
Aug 11, 2026	13.57	13.58	13.55	13.55	13.47	-	391,350
Aug 10, 2026	13.59	13.59	13.54	13.55	13.47	-0.44%	722,528