TSX:ZBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	38.20	38.66	38.20	38.32	38.32	0.58%	85,983
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
May 22, 2025	34.09	34.31	34.03	34.15	33.97	0.26%	10,600
May 21, 2025	35.06	35.11	34.06	34.06	33.88	-3.92%	48,322
May 20, 2025	35.61	35.75	35.38	35.45	35.26	-1.61%	7,447
May 16, 2025	35.92	36.13	35.73	36.03	35.84	0.36%	6,000
May 15, 2025	35.70	35.90	35.70	35.90	35.71	0.03%	2,529
May 14, 2025	35.83	35.89	35.68	35.89	35.70	0.45%	45,800
May 13, 2025	35.48	35.86	35.48	35.73	35.54	0.70%	8,600
May 12, 2025	35.33	35.74	35.33	35.48	35.29	5.28%	36,800
May 9, 2025	33.87	33.87	33.62	33.70	33.52	-	11,428
May 8, 2025	33.16	33.98	33.16	33.70	33.52	2.65%	50,200
May 7, 2025	32.78	33.03	32.73	32.83	32.66	0.55%	11,100
May 6, 2025	33.13	33.13	32.65	32.65	32.48	-1.92%	23,412
May 5, 2025	32.98	33.56	32.98	33.29	33.11	0.21%	40,544
May 2, 2025	32.72	33.26	32.69	33.22	33.04	2.69%	48,700
May 1, 2025	31.95	32.62	31.94	32.35	32.18	1.00%	60,600
Apr 30, 2025	31.73	32.03	31.41	32.03	31.86	-1.14%	55,020
Apr 29, 2025	31.97	32.43	31.89	32.40	32.23	1.12%	20,200
Apr 28, 2025	32.16	32.25	31.80	32.04	31.87	0.31%	26,900
Apr 25, 2025	32.09	32.09	31.74	31.94	31.77	-0.53%	19,708
Apr 24, 2025	31.73	32.19	31.26	32.11	31.94	1.81%	28,600
Apr 23, 2025	31.65	32.52	31.40	31.54	31.37	2.70%	85,706