TSX:ZBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	37.60	37.60	36.59	37.12	37.12	-2.70%	51,322
Jul 31, 2025	38.63	38.63	38.10	38.15	38.15	-1.29%	41,421
Jul 30, 2025	38.79	39.09	38.45	38.65	38.65	-0.10%	18,102
Jul 29, 2025	39.08	39.08	38.69	38.69	38.69	-0.10%	4,849
Jul 28, 2025	39.00	39.00	38.60	38.73	38.73	-0.62%	6,100
Jul 25, 2025	38.99	38.99	38.52	38.97	38.97	0.85%	2,400
Jul 24, 2025	38.75	39.04	38.63	38.64	38.64	-0.46%	12,944
Jul 23, 2025	39.00	39.00	38.60	38.82	38.82	0.54%	17,830
Jul 22, 2025	38.63	38.82	38.55	38.61	38.61	0.29%	27,800
Jul 21, 2025	38.73	39.05	38.50	38.50	38.50	-0.44%	19,700
Jul 18, 2025	38.62	38.70	38.33	38.67	38.67	0.42%	42,300
Jul 17, 2025	37.99	38.54	37.96	38.51	38.51	2.20%	39,922
Jul 16, 2025	38.15	38.15	37.33	37.68	37.68	-0.24%	62,000
Jul 15, 2025	38.55	38.55	37.75	37.77	37.77	-2.02%	42,107
Jul 14, 2025	38.24	38.56	38.24	38.55	38.55	0.44%	16,603
Jul 11, 2025	38.20	38.48	38.18	38.38	38.38	-0.49%	12,408
Jul 10, 2025	38.50	38.75	38.50	38.57	38.57	0.92%	9,200
Jul 9, 2025	38.38	38.38	38.20	38.22	38.22	-0.31%	4,109
Jul 8, 2025	38.50	38.50	38.32	38.34	38.34	-0.13%	29,916
Jul 7, 2025	38.35	38.82	38.21	38.39	38.39	0.58%	43,217
Jul 4, 2025	38.35	38.36	38.17	38.17	38.17	-0.39%	5,700
Jul 3, 2025	38.20	38.66	38.20	38.32	38.32	0.58%	86,000
Jul 2, 2025	37.80	38.12	37.70	38.10	38.10	3.56%	56,600
Jun 30, 2025	36.90	37.06	36.70	36.79	36.79	0.08%	28,339
Jun 27, 2025	36.79	36.82	36.60	36.76	36.76	-0.14%	60,309
Jun 26, 2025	36.43	36.82	36.36	36.81	36.62	1.38%	26,218
Jun 25, 2025	36.47	36.47	36.05	36.31	36.12	0.44%	12,300
Jun 24, 2025	36.00	36.42	36.00	36.15	35.96	1.18%	54,533
Jun 23, 2025	35.12	35.74	35.01	35.73	35.54	1.74%	20,700
Jun 20, 2025	35.20	35.20	34.94	35.12	34.93	2.09%	554,700
Jun 19, 2025	34.60	34.60	34.31	34.40	34.22	-0.75%	25,929
Jun 18, 2025	34.74	34.78	34.57	34.66	34.48	2.09%	858,631
Jun 17, 2025	33.72	34.06	33.72	33.95	33.77	-0.29%	3,000
Jun 16, 2025	33.76	34.24	33.76	34.05	33.87	1.16%	11,201
Jun 13, 2025	34.20	34.20	33.62	33.66	33.48	-2.43%	13,009
Jun 12, 2025	34.44	34.54	34.18	34.50	34.32	-1.03%	36,645
Jun 11, 2025	35.18	35.30	34.84	34.86	34.68	-0.83%	8,600
Jun 10, 2025	35.17	35.30	35.02	35.15	34.96	0.43%	1,500,800
Jun 9, 2025	35.08	35.32	34.99	35.00	34.81	-0.17%	2,481,400
Jun 6, 2025	34.69	35.06	34.69	35.06	34.87	2.75%	41,100
Jun 5, 2025	34.00	34.26	33.84	34.12	33.94	-0.38%	1,102,200
Jun 4, 2025	34.52	34.81	34.23	34.25	34.07	-1.04%	262,700
Jun 3, 2025	34.08	34.65	33.91	34.61	34.43	1.67%	175,600
Jun 2, 2025	33.83	34.09	33.63	34.04	33.86	-0.56%	449,227
May 30, 2025	34.26	34.35	34.05	34.23	34.05	-0.90%	920,600
May 29, 2025	34.55	34.55	34.20	34.54	34.36	0.58%	927,600
May 28, 2025	34.75	34.75	34.29	34.34	34.16	-0.87%	733,900
May 27, 2025	34.35	34.64	34.15	34.64	34.46	1.70%	1,186,630
May 26, 2025	34.15	34.25	34.06	34.06	33.88	1.25%	16,000
May 23, 2025	33.17	33.73	33.17	33.64	33.46	-1.49%	14,105