TSX:ZBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	39.00	39.21	39.00	39.10	39.10	2.04%	22,400
Oct 23, 2025	38.35	38.51	38.28	38.32	38.32	0.03%	26,800
Oct 22, 2025	38.62	38.62	38.19	38.31	38.31	-0.78%	17,500
Oct 21, 2025	38.71	38.84	38.57	38.61	38.61	0.13%	16,345
Oct 20, 2025	37.91	38.63	37.91	38.56	38.56	2.12%	29,400
Oct 17, 2025	37.64	37.81	37.42	37.76	37.76	0.85%	36,200
Oct 16, 2025	38.78	38.78	37.18	37.44	37.44	-4.22%	65,836
Oct 15, 2025	39.97	40.01	39.02	39.09	39.09	-1.41%	18,804
Oct 14, 2025	38.31	39.90	38.31	39.65	39.65	4.65%	27,200
Oct 10, 2025	39.35	39.60	37.89	37.89	37.89	-4.20%	27,929
Oct 9, 2025	39.30	39.60	39.30	39.55	39.55	0.58%	3,929
Oct 8, 2025	39.50	39.82	39.30	39.32	39.32	-1.16%	2,507
Oct 7, 2025	40.10	40.10	39.75	39.78	39.78	-0.53%	3,829
Oct 6, 2025	40.32	40.67	39.89	39.99	39.99	-0.25%	26,000
Oct 3, 2025	39.98	40.24	39.91	40.09	40.09	0.73%	4,505
Oct 2, 2025	39.72	39.98	39.60	39.80	39.80	-0.20%	15,843
Oct 1, 2025	40.02	40.11	39.87	39.88	39.88	-1.07%	9,014
Sep 30, 2025	40.60	40.60	39.70	40.31	40.31	-0.59%	27,820
Sep 29, 2025	40.82	40.82	40.38	40.55	40.55	-1.27%	47,200
Sep 26, 2025	41.25	41.35	40.96	41.07	40.88	0.64%	10,200
Sep 25, 2025	40.57	40.85	40.56	40.81	40.62	0.32%	6,000
Sep 24, 2025	40.88	41.00	40.48	40.68	40.49	0.20%	18,638
Sep 23, 2025	40.60	41.24	40.48	40.60	40.41	0.15%	19,613
Sep 22, 2025	40.91	40.91	40.40	40.54	40.35	-0.90%	26,800
Sep 19, 2025	41.00	41.01	40.68	40.91	40.72	-0.20%	41,100
Sep 18, 2025	40.61	40.99	40.57	40.99	40.80	1.61%	11,200
Sep 17, 2025	39.90	40.57	39.86	40.34	40.15	1.43%	37,848
Sep 16, 2025	40.03	40.03	39.40	39.77	39.58	-0.90%	9,138
Sep 15, 2025	40.52	40.66	40.12	40.13	39.94	-1.04%	28,000
Sep 12, 2025	40.48	40.64	40.46	40.55	40.36	0.22%	15,100
Sep 11, 2025	40.48	40.50	40.33	40.46	40.27	0.32%	14,209
Sep 10, 2025	40.41	40.45	40.15	40.33	40.14	0.15%	11,509
Sep 9, 2025	40.38	40.58	40.14	40.27	40.08	0.57%	13,645
Sep 8, 2025	39.75	40.04	39.72	40.04	39.85	-0.20%	34,047
Sep 5, 2025	40.87	40.87	40.00	40.12	39.93	-1.57%	26,900
Sep 4, 2025	40.27	40.76	40.27	40.76	40.56	1.80%	16,900
Sep 3, 2025	40.00	40.22	39.67	40.04	39.85	-0.07%	57,500
Sep 2, 2025	39.97	40.07	39.58	40.07	39.88	-0.45%	15,625
Aug 29, 2025	40.21	40.37	40.10	40.25	40.06	-	15,419
Aug 28, 2025	40.58	40.58	40.18	40.25	40.06	-0.49%	14,800
Aug 27, 2025	39.99	40.57	39.99	40.45	40.26	0.70%	28,939
Aug 26, 2025	39.54	40.17	39.54	40.17	39.98	1.01%	27,740
Aug 25, 2025	39.91	39.91	39.58	39.77	39.59	0.08%	1,900
Aug 22, 2025	38.67	39.78	38.67	39.74	39.56	2.95%	42,900
Aug 21, 2025	38.44	38.65	38.44	38.60	38.42	-0.21%	6,342
Aug 20, 2025	38.32	38.72	38.32	38.68	38.50	0.78%	12,500
Aug 19, 2025	38.25	38.65	38.25	38.38	38.20	0.16%	22,800
Aug 18, 2025	37.75	38.34	37.75	38.32	38.14	0.66%	9,349
Aug 15, 2025	38.62	38.70	38.07	38.07	37.89	-1.68%	29,500
Aug 14, 2025	38.05	38.72	38.05	38.72	38.54	1.07%	11,600