TSX:ZBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	39.43	39.70	39.19	39.56	39.56	0.13%	58,779
Mar 19, 2026	39.00	39.61	38.80	39.51	39.51	0.56%	70,876
Mar 18, 2026	39.21	39.90	39.21	39.29	39.29	-0.53%	26,643
Mar 17, 2026	39.34	39.93	39.34	39.50	39.50	0.79%	41,924
Mar 16, 2026	39.13	39.53	39.13	39.19	39.19	0.56%	79,382
Mar 13, 2026	39.30	39.83	38.97	38.97	38.97	-0.38%	32,472
Mar 12, 2026	39.16	39.32	39.00	39.12	39.12	-1.91%	66,885
Mar 11, 2026	40.28	40.35	39.62	39.88	39.88	-1.16%	53,397
Mar 10, 2026	40.05	41.06	40.05	40.35	40.35	0.05%	49,765
Mar 9, 2026	39.70	40.44	39.02	40.33	40.33	-0.22%	73,041
Mar 6, 2026	40.11	40.47	39.90	40.42	40.42	-3.12%	72,052
Mar 5, 2026	41.94	41.94	41.48	41.72	41.72	-1.25%	21,690
Mar 4, 2026	42.23	42.34	41.99	42.25	42.25	0.43%	51,934
Mar 3, 2026	41.50	42.46	41.35	42.07	42.07	-0.97%	75,888
Mar 2, 2026	41.35	42.74	41.35	42.48	42.48	1.29%	128,229
Feb 27, 2026	43.27	43.27	41.55	41.94	41.94	-5.16%	114,364
Feb 26, 2026	44.45	44.45	43.83	44.22	44.22	1.07%	90,568
Feb 25, 2026	43.43	43.80	43.32	43.75	43.75	1.91%	91,554
Feb 24, 2026	42.99	43.23	42.57	42.93	42.93	-0.69%	64,986
Feb 23, 2026	44.92	45.10	42.94	43.23	43.23	-4.02%	81,765
Feb 20, 2026	44.37	45.08	44.24	45.04	45.04	0.87%	37,912
Feb 19, 2026	45.07	45.07	44.36	44.65	44.65	-1.02%	37,466
Feb 18, 2026	44.95	45.20	44.94	45.11	45.11	1.85%	53,118
Feb 17, 2026	44.02	44.85	44.02	44.29	44.29	0.73%	59,642
Feb 13, 2026	43.94	44.12	43.35	43.97	43.97	0.02%	34,151
Feb 12, 2026	45.39	45.41	43.62	43.96	43.96	-2.55%	44,264
Feb 11, 2026	46.39	46.50	44.86	45.11	45.11	-1.64%	46,638
Feb 10, 2026	46.33	46.33	45.50	45.86	45.86	-0.82%	12,036
Feb 9, 2026	46.54	46.54	46.24	46.24	46.24	-1.01%	18,670
Feb 6, 2026	46.18	46.80	46.17	46.71	46.71	2.22%	15,113
Feb 5, 2026	45.64	45.72	45.10	45.70	45.70	-0.09%	75,694
Feb 4, 2026	45.93	46.25	45.60	45.74	45.74	1.57%	63,991
Feb 3, 2026	44.44	45.26	44.24	45.03	45.03	1.44%	85,931
Feb 2, 2026	43.51	44.46	43.51	44.39	44.39	2.21%	51,476
Jan 30, 2026	43.18	43.50	42.88	43.43	43.43	1.02%	74,759
Jan 29, 2026	42.70	43.01	42.51	42.99	42.99	0.89%	39,639
Jan 28, 2026	42.67	42.87	42.38	42.61	42.61	-0.75%	54,812
Jan 27, 2026	42.86	43.07	42.74	42.93	42.93	-0.45%	67,658
Jan 26, 2026	42.72	43.29	42.72	43.13	43.13	0.83%	70,058
Jan 23, 2026	44.00	44.00	42.76	42.77	42.77	-2.91%	72,315
Jan 22, 2026	44.29	44.91	44.00	44.05	44.05	-0.74%	85,801
Jan 21, 2026	42.98	44.59	42.98	44.38	44.38	2.76%	78,871
Jan 20, 2026	42.93	43.71	42.93	43.19	43.19	-0.83%	70,864
Jan 19, 2026	43.28	43.55	43.11	43.55	43.55	-1.17%	46,981
Jan 16, 2026	44.13	44.39	43.84	44.07	44.07	0.17%	24,574
Jan 15, 2026	43.38	44.15	43.38	43.99	43.99	1.48%	53,328
Jan 14, 2026	43.55	43.55	43.01	43.35	43.35	-0.49%	41,672
Jan 13, 2026	44.22	44.22	43.49	43.57	43.57	-1.08%	58,648
Jan 12, 2026	43.86	44.23	43.79	44.04	44.04	-1.38%	24,650
Jan 9, 2026	44.60	45.06	44.60	44.66	44.66	-0.52%	27,171