TSX:ZAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	13.75	13.81	13.74	13.81	13.81	-0.07%	771,154
May 29, 2026	13.82	13.83	13.79	13.82	13.82	0.14%	676,081
May 28, 2026	13.75	13.80	13.73	13.80	13.80	0.28%	876,378
May 27, 2026	13.83	13.83	13.79	13.80	13.76	-	644,100
May 26, 2026	13.80	13.80	13.77	13.80	13.76	0.07%	917,016
May 25, 2026	13.77	13.79	13.77	13.79	13.75	0.44%	482,429
May 22, 2026	13.74	13.74	13.70	13.73	13.69	0.15%	423,058
May 21, 2026	13.67	13.73	13.65	13.71	13.67	0.22%	669,410
May 20, 2026	13.61	13.69	13.60	13.68	13.64	0.74%	827,139
May 19, 2026	13.55	13.58	13.53	13.58	13.54	-	691,803
May 15, 2026	13.62	13.62	13.58	13.58	13.54	-0.80%	502,259
May 14, 2026	13.69	13.72	13.68	13.69	13.65	0.15%	628,484
May 13, 2026	13.65	13.67	13.65	13.67	13.63	0.07%	658,737
May 12, 2026	13.66	13.67	13.65	13.66	13.62	-0.36%	490,849
May 11, 2026	13.72	13.73	13.69	13.71	13.67	-0.44%	769,646
May 8, 2026	13.76	13.77	13.74	13.77	13.73	0.51%	869,378
May 7, 2026	13.75	13.75	13.68	13.70	13.66	-0.15%	805,606
May 6, 2026	13.69	13.72	13.69	13.72	13.68	0.81%	731,636
May 5, 2026	13.62	13.65	13.61	13.61	13.57	-0.04%	926,341
May 4, 2026	13.69	13.69	13.61	13.62	13.58	-0.48%	578,604
May 1, 2026	13.66	13.71	13.66	13.68	13.64	0.22%	548,579
Apr 30, 2026	13.65	13.68	13.65	13.65	13.61	0.29%	606,931
Apr 29, 2026	13.69	13.69	13.60	13.61	13.57	-0.74%	519,041
Apr 28, 2026	13.73	13.75	13.71	13.75	13.67	-	584,570
Apr 27, 2026	13.76	13.77	13.74	13.75	13.67	-0.22%	485,913
Apr 24, 2026	13.75	13.79	13.74	13.78	13.70	0.22%	487,845
Apr 23, 2026	13.76	13.79	13.71	13.75	13.67	-	461,174
Apr 22, 2026	13.78	13.78	13.75	13.75	13.67	-	517,962
Apr 21, 2026	13.79	13.79	13.73	13.75	13.67	-0.29%	1,070,951
Apr 20, 2026	13.77	13.79	13.76	13.79	13.71	0.07%	841,143
Apr 17, 2026	13.76	13.80	13.76	13.78	13.70	0.58%	716,255
Apr 16, 2026	13.75	13.75	13.69	13.70	13.62	-0.22%	528,005
Apr 15, 2026	13.76	13.76	13.73	13.73	13.65	-0.29%	356,102
Apr 14, 2026	13.71	13.77	13.70	13.77	13.69	0.36%	675,557
Apr 13, 2026	13.70	13.72	13.68	13.72	13.64	0.07%	516,515
Apr 10, 2026	13.73	13.73	13.70	13.71	13.63	-0.15%	377,528
Apr 9, 2026	13.71	13.75	13.67	13.73	13.65	-0.07%	597,021
Apr 8, 2026	13.77	13.78	13.72	13.74	13.66	0.59%	437,790
Apr 7, 2026	13.68	13.69	13.61	13.66	13.58	-0.36%	501,853
Apr 6, 2026	13.67	13.71	13.66	13.71	13.63	0.22%	598,392
Apr 2, 2026	13.66	13.71	13.64	13.68	13.60	0.22%	382,645
Apr 1, 2026	13.67	13.69	13.65	13.65	13.57	-0.15%	612,308
Mar 31, 2026	13.68	13.70	13.66	13.67	13.59	0.15%	522,790
Mar 30, 2026	13.65	13.67	13.64	13.65	13.57	0.43%	409,070
Mar 27, 2026	13.61	13.64	13.61	13.63	13.52	-0.11%	499,786
Mar 26, 2026	13.68	13.69	13.63	13.65	13.53	-0.55%	554,556
Mar 25, 2026	13.68	13.73	13.68	13.72	13.61	0.81%	534,776
Mar 24, 2026	13.61	13.65	13.59	13.61	13.50	-0.22%	427,187
Mar 23, 2026	13.63	13.71	13.62	13.64	13.53	0.22%	843,601
Mar 20, 2026	13.70	13.70	13.61	13.61	13.50	-0.95%	818,495