TSX:ZBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	43.70	43.78	43.61	43.61	43.61	0.37%	2,407
Dec 23, 2025	43.65	43.71	43.45	43.45	43.45	-0.62%	16,263
Dec 22, 2025	43.53	43.72	43.53	43.72	43.72	0.83%	19,280
Dec 19, 2025	43.20	43.39	43.20	43.36	43.36	0.88%	7,261
Dec 18, 2025	43.28	43.43	42.85	42.98	42.98	-0.02%	22,003
Dec 17, 2025	42.71	43.27	42.71	42.99	42.99	0.61%	23,668
Dec 16, 2025	42.84	42.84	42.48	42.73	42.73	-0.54%	13,816
Dec 15, 2025	43.05	43.27	42.95	42.96	42.96	0.19%	18,506
Dec 12, 2025	42.99	43.07	42.69	42.88	42.88	-0.37%	16,751
Dec 11, 2025	43.00	43.24	42.84	43.04	43.04	0.82%	22,831
Dec 10, 2025	41.64	42.75	41.64	42.69	42.69	2.79%	41,202
Dec 9, 2025	41.31	41.97	41.31	41.53	41.53	0.12%	14,034
Dec 8, 2025	41.44	41.66	41.33	41.48	41.48	0.44%	23,227
Dec 5, 2025	41.24	41.55	41.24	41.30	41.30	-0.70%	8,965
Dec 4, 2025	41.63	41.82	41.56	41.59	41.59	0.47%	3,846
Dec 3, 2025	40.94	41.40	40.94	41.40	41.40	2.06%	26,143
Dec 2, 2025	40.78	40.79	40.51	40.56	40.56	0.02%	7,216
Dec 1, 2025	40.64	40.69	40.46	40.55	40.55	0.62%	13,229
Nov 28, 2025	40.46	40.51	40.22	40.30	40.30	0.52%	14,728
Nov 27, 2025	40.40	40.52	40.08	40.09	40.09	-0.77%	3,181
Nov 26, 2025	40.53	40.68	40.40	40.40	40.40	-0.22%	31,159
Nov 25, 2025	40.18	40.60	39.94	40.49	40.49	2.02%	47,660
Nov 24, 2025	39.58	39.78	39.47	39.69	39.69	0.53%	33,416
Nov 21, 2025	38.97	39.77	38.90	39.48	39.48	2.07%	25,331
Nov 20, 2025	39.64	39.74	38.66	38.68	38.68	-0.62%	96,047
Nov 19, 2025	38.75	38.99	38.60	38.92	38.92	1.43%	31,852
Nov 18, 2025	38.16	38.50	38.01	38.37	38.37	0.39%	29,758
Nov 17, 2025	39.00	39.02	38.09	38.22	38.22	-2.59%	57,159
Nov 14, 2025	38.94	39.37	38.78	39.24	39.24	-0.34%	62,292
Nov 13, 2025	39.84	40.03	39.31	39.37	39.37	-1.46%	41,715
Nov 12, 2025	39.67	40.42	39.67	39.96	39.96	0.74%	74,764
Nov 11, 2025	39.50	39.90	39.50	39.66	39.66	-0.05%	33,603
Nov 10, 2025	39.46	39.86	39.38	39.68	39.68	0.61%	30,963
Nov 7, 2025	38.88	39.44	38.88	39.44	39.44	0.45%	12,393
Nov 6, 2025	39.35	39.46	39.00	39.27	39.27	-0.06%	29,091
Nov 5, 2025	39.04	39.60	38.95	39.29	39.29	0.67%	34,589
Nov 4, 2025	38.69	39.25	38.69	39.03	39.03	-0.18%	15,128
Nov 3, 2025	38.92	39.10	38.73	39.10	39.10	0.13%	30,667
Oct 31, 2025	38.62	39.09	38.62	39.05	39.05	0.88%	9,068
Oct 30, 2025	38.17	39.19	38.17	38.71	38.71	1.02%	26,691
Oct 29, 2025	38.57	38.73	38.18	38.32	38.32	-0.97%	24,284
Oct 28, 2025	38.94	38.94	38.56	38.70	38.70	-0.93%	4,046
Oct 27, 2025	39.20	39.20	38.90	39.06	39.06	-0.10%	24,933
Oct 24, 2025	39.00	39.21	39.00	39.10	39.10	2.04%	22,395
Oct 23, 2025	38.35	38.51	38.28	38.32	38.32	0.03%	26,768
Oct 22, 2025	38.62	38.62	38.19	38.31	38.31	-0.78%	17,469
Oct 21, 2025	38.71	38.84	38.57	38.61	38.61	0.13%	16,345
Oct 20, 2025	37.91	38.63	37.91	38.56	38.56	2.12%	29,366
Oct 17, 2025	37.64	37.81	37.42	37.76	37.76	0.85%	36,177
Oct 16, 2025	38.78	38.78	37.18	37.44	37.44	-4.22%	65,836