TSX:ZAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	13.63	13.63	13.60	13.61	13.61	-	570,003
Nov 6, 2026	13.60	13.64	13.59	13.61	13.61	0.07%	547,447
Nov 5, 2026	13.57	13.60	13.56	13.60	13.60	0.29%	674,154
Nov 4, 2026	13.51	13.57	13.50	13.56	13.56	0.44%	469,330
Nov 3, 2026	13.50	13.51	13.48	13.50	13.50	-0.22%	479,738
Nov 2, 2026	13.50	13.53	13.49	13.53	13.53	0.52%	467,484
Oct 30, 2026	13.46	13.50	13.46	13.46	13.46	0.07%	571,948
Oct 29, 2026	13.44	13.47	13.42	13.45	13.45	0.36%	438,701
Oct 28, 2026	13.52	13.52	13.44	13.44	13.40	-0.44%	401,288
Oct 27, 2026	13.49	13.50	13.47	13.50	13.46	0.07%	213,015
Oct 26, 2026	13.50	13.51	13.46	13.49	13.45	0.22%	404,231
Oct 23, 2026	13.50	13.51	13.46	13.46	13.42	-0.41%	417,561
Oct 22, 2026	13.50	13.52	13.48	13.52	13.48	0.48%	388,166
Oct 21, 2026	13.45	13.47	13.42	13.45	13.41	0.22%	362,341
Oct 20, 2026	13.41	13.45	13.41	13.42	13.38	0.37%	286,117
Oct 19, 2026	13.43	13.43	13.37	13.37	13.33	-0.71%	267,836
Oct 16, 2026	13.46	13.50	13.45	13.47	13.43	-	410,030
Oct 15, 2026	13.51	13.51	13.46	13.47	13.43	0.19%	296,479
Oct 14, 2026	13.39	13.46	13.39	13.44	13.40	-0.07%	376,997
Oct 13, 2026	13.45	13.45	13.42	13.45	13.41	0.07%	338,332
Oct 9, 2026	13.40	13.44	13.40	13.44	13.40	0.49%	264,193
Oct 8, 2026	13.35	13.38	13.32	13.38	13.34	0.11%	445,404
Oct 7, 2026	13.31	13.37	13.31	13.36	13.32	-0.22%	302,092
Oct 6, 2026	13.37	13.39	13.35	13.39	13.35	0.22%	483,398
Oct 5, 2026	13.33	13.36	13.31	13.36	13.32	0.15%	800,182
Oct 2, 2026	13.40	13.41	13.34	13.34	13.30	-0.07%	385,174
Oct 1, 2026	13.30	13.37	13.28	13.35	13.31	0.38%	476,052
Sep 30, 2026	13.34	13.34	13.30	13.30	13.26	-0.15%	475,098
Sep 29, 2026	13.34	13.34	13.30	13.32	13.28	-0.24%	499,225
Sep 28, 2026	13.38	13.40	13.34	13.39	13.31	-0.30%	295,889
Sep 25, 2026	13.39	13.43	13.35	13.43	13.35	0.52%	583,755
Sep 24, 2026	13.38	13.41	13.35	13.36	13.28	-0.30%	350,140
Sep 23, 2026	13.47	13.47	13.36	13.40	13.32	-0.70%	602,698
Sep 22, 2026	13.48	13.51	13.47	13.50	13.42	0.11%	367,803
Sep 21, 2026	13.46	13.49	13.45	13.48	13.40	0.45%	333,087
Sep 18, 2026	13.46	13.46	13.42	13.42	13.34	-0.37%	315,906
Sep 17, 2026	13.46	13.47	13.44	13.47	13.39	0.67%	397,049
Sep 16, 2026	13.38	13.43	13.37	13.38	13.30	0.15%	326,815
Sep 15, 2026	13.33	13.37	13.33	13.36	13.28	0.15%	649,007
Sep 14, 2026	13.34	13.38	13.32	13.34	13.26	-0.07%	402,189
Sep 11, 2026	13.37	13.39	13.35	13.35	13.27	-0.07%	361,320
Sep 10, 2026	13.39	13.39	13.35	13.36	13.28	-0.60%	496,894
Sep 9, 2026	13.46	13.47	13.43	13.44	13.36	-0.30%	293,318
Sep 8, 2026	13.49	13.49	13.46	13.48	13.40	-0.15%	351,593
Sep 4, 2026	13.50	13.51	13.49	13.50	13.42	0.07%	214,789
Sep 3, 2026	13.50	13.50	13.47	13.49	13.41	0.15%	367,027
Sep 2, 2026	13.52	13.52	13.46	13.47	13.39	-0.37%	212,374
Sep 1, 2026	13.48	13.53	13.48	13.52	13.44	-0.07%	466,931
Aug 31, 2026	13.52	13.53	13.49	13.53	13.45	0.04%	279,934
Aug 28, 2026	13.54	13.56	13.52	13.53	13.45	-0.12%	281,825