TSX:ZBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	34.35	34.64	34.15	34.64	34.64	1.70%	1,186,630
May 26, 2025	34.15	34.25	34.06	34.06	34.06	1.25%	16,000
May 23, 2025	33.17	33.73	33.17	33.64	33.64	-1.49%	14,105
May 22, 2025	34.09	34.31	34.03	34.15	34.15	0.26%	10,600
May 21, 2025	35.06	35.11	34.06	34.06	34.06	-3.92%	48,322
May 20, 2025	35.61	35.75	35.38	35.45	35.45	-1.61%	7,447
May 16, 2025	35.92	36.13	35.73	36.03	36.03	0.36%	6,000
May 15, 2025	35.70	35.90	35.70	35.90	35.90	0.03%	2,529
May 14, 2025	35.83	35.89	35.68	35.89	35.89	0.45%	45,800
May 13, 2025	35.48	35.86	35.48	35.73	35.73	0.70%	8,600
May 12, 2025	35.33	35.74	35.33	35.48	35.48	5.28%	36,800
May 9, 2025	33.87	33.87	33.62	33.70	33.70	-	11,428
May 8, 2025	33.16	33.98	33.16	33.70	33.70	2.65%	50,200
May 7, 2025	32.78	33.03	32.73	32.83	32.83	0.55%	11,100
May 6, 2025	33.13	33.13	32.65	32.65	32.65	-1.92%	23,412
May 5, 2025	32.98	33.56	32.98	33.29	33.29	0.21%	40,544
May 2, 2025	32.72	33.26	32.69	33.22	33.22	2.69%	48,700
May 1, 2025	31.95	32.62	31.94	32.35	32.35	1.00%	60,600
Apr 30, 2025	31.73	32.03	31.41	32.03	32.03	-1.14%	55,020
Apr 29, 2025	31.97	32.43	31.89	32.40	32.40	1.12%	20,200
Apr 28, 2025	32.16	32.25	31.80	32.04	32.04	0.31%	26,900
Apr 25, 2025	32.09	32.09	31.74	31.94	31.94	-0.53%	19,708
Apr 24, 2025	31.73	32.19	31.26	32.11	32.11	1.81%	28,600
Apr 23, 2025	31.65	32.52	31.40	31.54	31.54	2.70%	85,706
Apr 22, 2025	30.19	30.74	30.19	30.71	30.71	3.30%	48,400
Apr 21, 2025	30.00	30.00	29.49	29.73	29.73	-1.95%	31,000
Apr 17, 2025	29.99	30.64	29.99	30.32	30.32	0.97%	40,100
Apr 16, 2025	30.32	30.49	29.78	30.03	30.03	-2.12%	23,800
Apr 15, 2025	30.62	31.04	30.62	30.68	30.68	2.16%	53,700
Apr 14, 2025	30.24	30.30	29.75	30.03	30.03	1.38%	35,900
Apr 11, 2025	29.33	29.72	28.80	29.62	29.62	-0.20%	76,940
Apr 10, 2025	30.62	30.89	28.89	29.68	29.68	-6.28%	190,628
Apr 9, 2025	28.78	31.93	28.46	31.67	31.67	7.32%	291,400
Apr 8, 2025	30.72	31.10	29.05	29.51	29.51	-1.17%	113,800
Apr 7, 2025	28.51	30.80	28.43	29.86	29.86	1.05%	233,500
Apr 4, 2025	29.87	30.25	28.60	29.55	29.55	-4.71%	220,500
Apr 3, 2025	33.25	33.25	31.00	31.01	31.01	-12.30%	194,800
Apr 2, 2025	34.41	35.36	34.39	35.36	35.36	1.96%	14,600
Apr 1, 2025	35.20	35.20	34.55	34.68	34.68	-1.53%	27,900
Mar 31, 2025	34.12	35.25	34.12	35.22	35.22	1.91%	46,900
Mar 28, 2025	35.40	35.40	34.35	34.56	34.56	-2.76%	70,327
Mar 27, 2025	35.62	35.95	35.54	35.54	35.34	-0.98%	22,500
Mar 26, 2025	36.29	36.50	35.82	35.89	35.69	-0.61%	64,723
Mar 25, 2025	36.28	36.29	36.02	36.11	35.91	-0.08%	5,700
Mar 24, 2025	35.62	36.24	35.62	36.14	35.94	2.18%	30,419
Mar 21, 2025	35.08	35.40	34.98	35.37	35.18	0.06%	41,708
Mar 20, 2025	35.03	35.68	35.03	35.35	35.16	0.26%	14,700
Mar 19, 2025	34.85	35.45	34.60	35.26	35.07	1.76%	10,900
Mar 18, 2025	34.70	34.72	34.49	34.65	34.46	-0.17%	22,542
Mar 17, 2025	34.41	34.82	34.30	34.71	34.52	0.38%	15,745