TSX:ZBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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