TSX:ZBK Stock Price History

There was an error loading the chart

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2025	39.24	39.26	38.97	39.11	39.11	-1.04%	8,896
Feb 11, 2025	39.29	39.52	39.00	39.52	39.52	0.56%	3,529
Feb 10, 2025	39.84	39.84	39.23	39.30	39.30	-1.55%	7,725
Feb 7, 2025	40.30	40.30	39.85	39.92	39.92	-0.70%	14,519
Feb 6, 2025	39.78	40.22	39.75	40.20	40.20	1.52%	33,344
Feb 5, 2025	39.37	39.66	39.25	39.60	39.60	0.51%	27,000
Feb 4, 2025	39.65	39.65	39.35	39.40	39.40	-0.98%	37,400
Feb 3, 2025	39.53	39.99	39.50	39.79	39.79	-1.46%	91,900
Jan 31, 2025	40.70	40.70	40.17	40.38	40.38	-0.25%	58,823
Jan 30, 2025	40.36	40.67	40.17	40.48	40.48	1.25%	27,100
Jan 29, 2025	39.90	40.62	39.89	39.98	39.98	0.20%	15,800
Jan 28, 2025	39.83	39.99	39.64	39.90	39.90	0.20%	3,109
Jan 27, 2025	39.62	39.88	39.62	39.82	39.82	0.43%	8,817
Jan 24, 2025	39.54	39.91	39.50	39.65	39.65	0.25%	15,500
Jan 23, 2025	39.46	39.78	39.46	39.55	39.55	0.13%	15,700
Jan 22, 2025	39.92	39.92	39.27	39.50	39.50	-0.80%	30,109
Jan 21, 2025	39.75	40.00	39.64	39.82	39.82	0.18%	18,319
Jan 20, 2025	39.66	39.76	39.43	39.75	39.75	-0.03%	70,322
Jan 17, 2025	39.46	39.78	39.19	39.76	39.76	1.92%	69,939
Jan 16, 2025	39.24	39.24	38.66	39.01	39.01	-0.41%	36,300
Jan 15, 2025	39.13	39.28	38.81	39.17	39.17	3.19%	45,106
Jan 14, 2025	37.72	38.00	37.61	37.96	37.96	1.71%	13,300
Jan 13, 2025	36.85	37.34	36.82	37.32	37.32	1.28%	6,700
Jan 10, 2025	37.38	37.39	36.62	36.85	36.85	-2.12%	18,300
Jan 9, 2025	37.47	37.67	37.47	37.65	37.65	0.08%	8,400
Jan 8, 2025	37.57	37.69	37.49	37.62	37.62	-0.16%	11,800
Jan 7, 2025	38.07	38.14	37.50	37.68	37.68	-	15,800
Jan 6, 2025	37.84	38.40	37.67	37.68	37.68	-0.19%	43,425
Jan 3, 2025	37.18	37.75	37.00	37.75	37.75	1.75%	17,124
Jan 2, 2025	37.58	37.62	36.92	37.10	37.10	-0.11%	11,521
Dec 31, 2024	37.39	37.39	37.11	37.14	37.14	0.19%	1,525
Dec 30, 2024	36.87	37.24	36.87	37.07	37.07	-1.59%	14,626
Dec 27, 2024	37.68	37.98	37.52	37.67	37.48	0.05%	7,636
Dec 24, 2024	37.59	37.66	37.50	37.65	37.46	0.88%	2,100
Dec 23, 2024	37.51	37.51	37.05	37.32	37.13	0.32%	10,800
Dec 20, 2024	36.71	37.42	36.71	37.20	37.01	1.69%	48,708
Dec 19, 2024	36.97	37.34	36.58	36.58	36.39	-0.35%	26,242
Dec 18, 2024	38.25	38.27	36.68	36.71	36.52	-3.72%	85,639
Dec 17, 2024	38.47	38.47	37.93	38.13	37.93	-0.94%	105,500
Dec 16, 2024	38.55	38.55	38.25	38.49	38.29	0.42%	30,412
Dec 13, 2024	38.30	38.34	38.18	38.33	38.13	-0.23%	3,310
Dec 12, 2024	38.50	38.56	38.38	38.42	38.22	-0.39%	9,000
Dec 11, 2024	39.07	39.11	38.53	38.57	38.37	-0.36%	10,934
Dec 10, 2024	38.81	39.22	38.68	38.71	38.51	-0.33%	18,100
Dec 9, 2024	39.49	39.49	38.83	38.84	38.64	-1.57%	33,807
Dec 6, 2024	39.50	39.50	39.31	39.46	39.26	1.00%	7,100
Dec 5, 2024	39.04	39.37	39.04	39.07	38.87	0.23%	15,300
Dec 4, 2024	39.05	39.08	38.76	38.98	38.78	-0.56%	16,500
Dec 3, 2024	39.45	39.50	39.13	39.20	39.00	-0.61%	64,200
Dec 2, 2024	40.14	40.15	39.44	39.44	39.24	-1.25%	20,500
Nov 29, 2024	40.08	40.20	39.78	39.94	39.73	-0.35%	13,000
Nov 28, 2024	39.93	40.18	39.93	40.08	39.87	0.20%	27,600
Nov 27, 2024	40.60	40.60	39.95	40.00	39.79	-0.40%	13,018
Nov 26, 2024	40.16	40.38	40.12	40.16	39.95	0.30%	28,800
Nov 25, 2024	40.04	40.38	40.00	40.04	39.83	0.88%	34,111
Nov 22, 2024	39.30	39.69	39.30	39.69	39.48	1.82%	97,900
Nov 21, 2024	38.65	39.17	38.58	38.98	38.78	1.46%	41,012
Nov 20, 2024	38.49	38.61	38.27	38.42	38.22	0.13%	25,900
Nov 19, 2024	38.26	38.46	38.04	38.37	38.17	-0.90%	21,200
Nov 18, 2024	39.08	39.08	38.68	38.72	38.52	-0.51%	32,201
Nov 15, 2024	39.00	39.03	38.64	38.92	38.72	0.91%	28,500
Nov 14, 2024	38.81	38.83	38.40	38.57	38.37	0.18%	95,411
Nov 13, 2024	38.60	39.10	38.48	38.50	38.30	0.13%	36,600
Nov 12, 2024	38.37	38.68	38.30	38.45	38.25	-0.26%	28,408
Nov 11, 2024	38.37	38.70	38.18	38.55	38.35	2.39%	68,123
Nov 8, 2024	37.74	37.88	37.40	37.65	37.46	0.61%	37,200
Nov 7, 2024	38.48	38.48	37.23	37.42	37.23	-3.46%	86,700
Nov 6, 2024	37.52	38.76	37.50	38.76	38.56	12.28%	210,700
Nov 5, 2024	34.02	34.61	34.02	34.52	34.34	0.76%	39,532
Nov 4, 2024	34.60	34.60	34.20	34.26	34.08	-1.41%	89,441
Nov 1, 2024	34.82	35.23	34.72	34.75	34.57	-0.29%	60,527
Oct 31, 2024	35.25	35.34	34.85	34.85	34.67	-0.94%	42,325
Oct 30, 2024	35.15	35.55	35.06	35.18	35.00	0.49%	37,800
Oct 29, 2024	35.08	35.13	34.98	35.01	34.83	-0.34%	4,500
Oct 28, 2024	34.65	35.14	34.65	35.13	34.95	2.45%	12,300
Oct 25, 2024	34.75	34.97	34.19	34.29	34.11	-1.10%	52,700
Oct 24, 2024	34.30	34.68	34.27	34.67	34.49	0.03%	19,000
Oct 23, 2024	34.64	34.82	34.50	34.66	34.48	0.52%	38,300
Oct 22, 2024	34.03	34.56	34.00	34.48	34.30	0.85%	46,600
Oct 21, 2024	34.70	34.86	34.15	34.19	34.01	-1.72%	98,831
Oct 18, 2024	34.79	34.84	34.55	34.79	34.61	-0.46%	59,200
Oct 17, 2024	34.97	35.03	34.54	34.95	34.77	0.75%	14,200
Oct 16, 2024	34.37	35.00	34.37	34.69	34.51	1.02%	64,200
Oct 15, 2024	34.55	35.06	34.24	34.34	34.16	1.06%	184,900
Oct 11, 2024	33.01	34.12	33.01	33.98	33.80	3.47%	197,900
Oct 10, 2024	32.71	33.00	32.71	32.84	32.67	-0.03%	5,345
Oct 9, 2024	32.30	32.92	32.30	32.85	32.68	1.73%	76,617
Oct 8, 2024	32.50	32.50	32.29	32.29	32.12	0.22%	20,101
Oct 7, 2024	32.19	32.25	31.99	32.22	32.05	0.28%	11,116
Oct 4, 2024	31.75	32.16	31.75	32.13	31.96	2.62%	48,300
Oct 3, 2024	31.14	31.31	31.00	31.31	31.15	0.32%	34,416
Oct 2, 2024	31.05	31.42	31.05	31.21	31.05	-0.06%	14,231
Oct 1, 2024	32.02	32.02	31.04	31.23	31.07	-2.41%	43,049
Sep 30, 2024	31.60	32.04	31.54	32.00	31.83	0.76%	27,800
Sep 27, 2024	31.87	31.99	31.76	31.76	31.60	-0.22%	15,700
Sep 26, 2024	31.47	31.90	31.44	31.83	31.47	1.40%	29,100
Sep 25, 2024	31.50	31.52	31.35	31.39	31.04	-0.92%	34,616
Sep 24, 2024	32.05	32.05	31.63	31.68	31.32	-1.58%	33,800
Sep 23, 2024	32.53	32.63	32.09	32.19	31.83	-1.05%	43,200
Sep 20, 2024	32.70	32.70	32.43	32.53	32.16	-0.61%	23,647