TSX:ZBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	40.82	40.82	40.38	40.38	40.38	-1.68%	45,394
Sep 26, 2025	41.25	41.35	40.96	41.07	41.07	0.64%	10,200
Sep 25, 2025	40.57	40.85	40.56	40.81	40.81	0.32%	6,000
Sep 24, 2025	40.88	41.00	40.48	40.68	40.68	0.20%	18,638
Sep 23, 2025	40.60	41.24	40.48	40.60	40.60	0.15%	19,613
Sep 22, 2025	40.91	40.91	40.40	40.54	40.54	-0.90%	26,800
Sep 19, 2025	41.00	41.01	40.68	40.91	40.91	-0.20%	41,100
Sep 18, 2025	40.61	40.99	40.57	40.99	40.99	1.61%	11,200
Sep 17, 2025	39.90	40.57	39.86	40.34	40.34	1.43%	37,848
Sep 16, 2025	40.03	40.03	39.40	39.77	39.77	-0.90%	9,138
Sep 15, 2025	40.52	40.66	40.12	40.13	40.13	-1.04%	28,000
Sep 12, 2025	40.48	40.64	40.46	40.55	40.55	0.22%	15,100
Sep 11, 2025	40.48	40.50	40.33	40.46	40.46	0.32%	14,209
Sep 10, 2025	40.41	40.45	40.15	40.33	40.33	0.15%	11,509
Sep 9, 2025	40.38	40.58	40.14	40.27	40.27	0.57%	13,645
Sep 8, 2025	39.75	40.04	39.72	40.04	40.04	-0.20%	34,047
Sep 5, 2025	40.87	40.87	40.00	40.12	40.12	-1.57%	26,900
Sep 4, 2025	40.27	40.76	40.27	40.76	40.76	1.80%	16,900
Sep 3, 2025	40.00	40.22	39.67	40.04	40.04	-0.07%	57,500
Sep 2, 2025	39.97	40.07	39.58	40.07	40.07	-0.45%	15,625
Aug 29, 2025	40.21	40.37	40.10	40.25	40.25	-	15,419
Aug 28, 2025	40.58	40.58	40.18	40.25	40.25	-0.49%	14,800
Aug 27, 2025	39.99	40.57	39.99	40.45	40.45	0.70%	28,939
Aug 26, 2025	39.54	40.17	39.54	40.17	40.17	1.01%	27,740
Aug 25, 2025	39.91	39.91	39.58	39.77	39.77	0.08%	1,900
Aug 22, 2025	38.67	39.78	38.67	39.74	39.74	2.95%	42,900
Aug 21, 2025	38.44	38.65	38.44	38.60	38.60	-0.21%	6,342
Aug 20, 2025	38.32	38.72	38.32	38.68	38.68	0.78%	12,500
Aug 19, 2025	38.25	38.65	38.25	38.38	38.38	0.16%	22,800
Aug 18, 2025	37.75	38.34	37.75	38.32	38.32	0.66%	9,349
Aug 15, 2025	38.62	38.70	38.07	38.07	38.07	-1.68%	29,500
Aug 14, 2025	38.05	38.72	38.05	38.72	38.72	1.07%	11,600
Aug 13, 2025	38.15	38.32	38.06	38.31	38.31	0.55%	39,400
Aug 12, 2025	37.27	38.10	37.27	38.10	38.10	2.45%	21,936
Aug 11, 2025	37.27	37.42	37.07	37.19	37.19	-0.08%	12,514
Aug 8, 2025	36.73	37.28	36.73	37.22	37.22	1.50%	6,543
Aug 7, 2025	37.47	37.47	36.64	36.67	36.67	-0.97%	21,800
Aug 6, 2025	37.43	37.43	37.02	37.03	37.03	-0.72%	51,000
Aug 5, 2025	37.34	37.50	36.80	37.30	37.30	0.48%	48,538
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