TSX:ZBAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	41.33	41.37	41.15	41.37	41.37	0.53%	10,542
Feb 4, 2025	41.21	41.21	41.11	41.15	41.15	-0.36%	7,900
Feb 3, 2025	38.00	41.30	37.99	41.30	41.30	-0.07%	25,805
Jan 31, 2025	41.45	41.64	41.32	41.33	41.33	-0.43%	5,600
Jan 30, 2025	41.35	41.60	41.32	41.51	41.51	0.90%	13,500
Jan 29, 2025	41.02	41.19	41.02	41.14	41.14	-	14,122
Jan 28, 2025	41.09	41.14	40.93	41.14	41.14	0.51%	6,004
Jan 27, 2025	40.97	40.97	40.91	40.93	40.93	-0.37%	2,333
Jan 24, 2025	40.94	41.09	40.94	41.08	41.08	-0.02%	3,349
Jan 23, 2025	40.99	41.09	40.95	41.09	41.09	0.24%	7,700
Jan 22, 2025	41.18	41.18	40.98	40.99	40.99	0.22%	3,722
Jan 21, 2025	41.06	41.06	40.85	40.90	40.90	0.32%	11,900
Jan 20, 2025	40.87	40.89	40.72	40.77	40.77	0.02%	18,542
Jan 17, 2025	40.51	40.78	40.51	40.76	40.76	0.79%	3,441
Jan 16, 2025	40.36	40.45	40.33	40.44	40.44	0.40%	15,501
Jan 15, 2025	40.23	40.28	40.17	40.28	40.28	1.13%	4,140
Jan 14, 2025	39.91	39.91	39.71	39.83	39.83	-0.08%	5,703
Jan 13, 2025	39.90	39.90	39.70	39.86	39.86	-0.30%	9,000
Jan 10, 2025	40.26	40.26	39.96	39.98	39.98	-1.04%	7,600
Jan 9, 2025	40.50	40.50	40.32	40.40	40.40	0.02%	6,800
Jan 8, 2025	40.44	40.44	40.26	40.39	40.39	0.27%	15,300
Jan 7, 2025	40.70	40.70	40.28	40.28	40.28	-0.57%	6,335
Jan 6, 2025	40.75	40.75	40.50	40.51	40.51	-0.15%	10,045
Jan 3, 2025	40.32	40.58	40.32	40.57	40.57	0.67%	13,601
Jan 2, 2025	40.40	40.42	40.20	40.30	40.30	-0.10%	10,000
Dec 31, 2024	40.31	40.45	40.31	40.34	40.34	0.15%	6,100
Dec 30, 2024	40.46	40.46	40.20	40.28	40.28	-1.08%	12,700
Dec 27, 2024	40.69	40.72	40.66	40.72	40.50	0.02%	3,647
Dec 24, 2024	40.66	40.71	40.65	40.71	40.49	0.17%	840
Dec 23, 2024	40.70	40.70	40.56	40.64	40.42	0.37%	10,333
Dec 20, 2024	40.34	40.63	40.25	40.49	40.27	0.45%	9,401
Dec 19, 2024	40.42	40.52	40.31	40.31	40.09	-0.74%	3,622
Dec 18, 2024	41.21	41.21	40.54	40.61	40.39	-1.17%	8,200
Dec 17, 2024	41.08	41.09	41.08	41.09	40.87	0.02%	4,500
Dec 16, 2024	41.25	41.25	41.05	41.08	40.86	0.07%	6,604
Dec 13, 2024	41.23	41.23	41.03	41.05	40.83	-0.19%	8,700
Dec 12, 2024	41.27	41.27	41.13	41.13	40.91	-0.36%	4,600
Dec 11, 2024	41.21	41.28	41.20	41.28	41.06	0.27%	2,345
Dec 10, 2024	41.25	41.25	41.17	41.17	40.95	-0.36%	2,826
Dec 9, 2024	41.57	41.57	41.30	41.32	41.10	-0.12%	15,000
Dec 6, 2024	41.37	41.44	41.34	41.37	41.15	0.51%	21,200
Dec 5, 2024	41.23	41.23	41.11	41.16	40.94	0.07%	1,123
Dec 4, 2024	41.05	41.13	41.05	41.13	40.91	0.24%	3,718
Dec 3, 2024	41.12	41.12	41.00	41.03	40.81	0.05%	2,600
Dec 2, 2024	41.05	41.05	40.90	41.01	40.79	-0.10%	6,800
Nov 29, 2024	40.57	41.05	40.57	41.05	40.83	0.74%	9,416
Nov 28, 2024	40.88	40.88	40.64	40.75	40.53	0.34%	1,532
Nov 27, 2024	40.87	40.87	40.61	40.61	40.39	0.17%	2,920
Nov 26, 2024	40.54	40.54	40.54	40.54	40.32	0.17%	302
Nov 25, 2024	40.48	40.52	40.47	40.47	40.25	0.57%	33,741
Nov 22, 2024	40.17	40.24	40.17	40.24	40.02	0.27%	5,700
Nov 21, 2024	40.17	40.17	39.94	40.13	39.91	0.33%	2,600
Nov 20, 2024	39.85	40.01	39.85	40.00	39.78	-0.10%	6,431
Nov 19, 2024	40.03	40.10	40.00	40.04	39.82	-0.12%	8,600
Nov 18, 2024	40.20	40.20	40.07	40.09	39.87	-	8,700
Nov 15, 2024	40.27	40.27	40.05	40.09	39.87	-0.45%	7,100
Nov 14, 2024	40.42	40.42	40.26	40.27	40.05	-0.02%	3,809
Nov 13, 2024	40.44	40.44	40.23	40.28	40.06	0.22%	4,000
Nov 12, 2024	40.54	40.54	40.19	40.19	39.97	-0.50%	1,126
Nov 11, 2024	40.55	40.55	40.39	40.39	40.17	0.02%	3,320
Nov 8, 2024	40.39	40.40	40.34	40.38	40.16	0.07%	3,718
Nov 7, 2024	40.27	40.35	40.20	40.35	40.13	0.67%	13,700
Nov 6, 2024	39.96	40.09	39.92	40.08	39.86	1.19%	5,300
Nov 5, 2024	39.43	39.61	39.43	39.61	39.40	0.20%	300
Nov 4, 2024	39.70	39.70	39.53	39.53	39.32	-0.15%	1,300
Nov 1, 2024	39.71	39.71	39.59	39.59	39.38	0.18%	1,900
Oct 31, 2024	39.86	39.86	39.50	39.52	39.31	-0.70%	5,332
Oct 30, 2024	39.95	39.95	39.80	39.80	39.58	-0.28%	4,203
Oct 29, 2024	39.84	39.91	39.84	39.91	39.69	0.05%	1,400
Oct 28, 2024	40.01	40.01	39.83	39.89	39.67	0.28%	6,414
Oct 25, 2024	39.81	39.96	39.78	39.78	39.57	0.03%	6,617
Oct 24, 2024	39.81	39.81	39.75	39.77	39.56	0.28%	1,731
Oct 23, 2024	40.00	40.00	39.63	39.66	39.45	-0.68%	9,400
Oct 22, 2024	39.80	39.93	39.40	39.93	39.71	-0.08%	4,129
Oct 21, 2024	40.18	40.18	39.95	39.96	39.74	-0.20%	7,314
Oct 18, 2024	40.12	40.12	40.04	40.04	39.82	0.23%	1,900
Oct 17, 2024	40.00	40.01	39.95	39.95	39.73	0.05%	2,700
Oct 16, 2024	40.02	40.02	39.93	39.93	39.71	0.20%	15,745
Oct 15, 2024	40.00	40.10	39.85	39.85	39.63	-0.03%	9,626
Oct 11, 2024	39.71	39.86	39.70	39.86	39.64	0.58%	16,015
Oct 10, 2024	39.59	39.66	39.58	39.63	39.42	0.05%	3,300
Oct 9, 2024	39.34	39.61	39.34	39.61	39.40	0.38%	533
Oct 8, 2024	39.47	39.47	39.35	39.46	39.25	0.28%	5,800
Oct 7, 2024	39.51	39.51	39.30	39.35	39.14	-0.08%	5,820
Oct 4, 2024	39.60	39.60	39.38	39.38	39.17	0.20%	2,637
Oct 3, 2024	39.50	39.50	39.26	39.30	39.09	-0.35%	10,500
Oct 2, 2024	39.56	39.56	39.34	39.44	39.23	-0.10%	4,500
Oct 1, 2024	39.51	39.54	39.39	39.48	39.27	-0.20%	8,600
Sep 30, 2024	39.67	39.67	39.43	39.56	39.35	-0.10%	3,240
Sep 27, 2024	39.76	39.76	39.58	39.60	39.39	-0.33%	4,036
Sep 26, 2024	39.91	39.91	39.73	39.73	39.30	0.53%	700
Sep 25, 2024	39.56	39.56	39.52	39.52	39.09	-0.18%	3,100
Sep 24, 2024	39.75	39.75	39.57	39.59	39.16	0.10%	900
Sep 23, 2024	39.51	39.55	39.51	39.55	39.12	-0.13%	2,437
Sep 20, 2024	39.58	39.60	39.52	39.60	39.17	0.03%	6,700
Sep 19, 2024	39.81	39.81	39.59	39.59	39.16	0.61%	500
Sep 18, 2024	39.48	39.48	39.32	39.35	38.92	-0.08%	7,400
Sep 17, 2024	39.52	39.52	39.35	39.38	38.95	-0.10%	3,411
Sep 16, 2024	39.33	39.42	39.33	39.42	38.99	0.36%	2,800
Sep 13, 2024	39.38	39.38	39.26	39.28	38.85	0.59%	7,820