TSX:ZBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	46.29	46.29	45.59	45.75	45.75	-1.72%	1,885
Oct 29, 2026	46.65	46.65	46.41	46.55	46.55	1.46%	3,630
Oct 28, 2026	46.07	46.11	45.78	45.88	45.88	-0.40%	10,012
Oct 27, 2026	45.94	46.17	45.80	46.07	46.07	0.23%	2,909
Oct 26, 2026	46.50	46.50	45.92	45.96	45.96	0.17%	6,402
Oct 23, 2026	45.51	45.89	45.51	45.88	45.88	0.24%	885
Oct 22, 2026	44.72	45.82	44.72	45.77	45.77	0.62%	9,490
Oct 21, 2026	45.07	45.58	45.07	45.49	45.49	0.91%	8,300
Oct 20, 2026	44.50	45.16	44.50	45.08	45.08	1.51%	5,493
Oct 19, 2026	44.76	44.85	44.41	44.41	44.41	-1.22%	12,264
Oct 16, 2026	45.45	45.74	44.96	44.96	44.96	0.02%	7,475
Oct 15, 2026	44.83	45.09	44.75	44.95	44.95	1.24%	17,436
Oct 14, 2026	44.17	44.45	44.17	44.40	44.40	-0.96%	14,345
Oct 13, 2026	46.89	46.89	44.78	44.83	44.83	-1.17%	6,088
Oct 9, 2026	44.97	45.36	44.97	45.36	45.36	0.55%	1,427
Oct 8, 2026	44.54	45.11	44.35	45.11	45.11	0.79%	12,264
Oct 7, 2026	44.61	44.80	44.46	44.76	44.76	-1.18%	4,800
Oct 6, 2026	45.63	45.70	45.26	45.29	45.29	-0.64%	3,245
Oct 5, 2026	45.30	45.69	45.30	45.58	45.58	0.26%	1,819
Oct 2, 2026	45.62	45.62	45.28	45.46	45.46	0.93%	39,796
Oct 1, 2026	44.72	45.08	44.04	45.04	45.04	-0.13%	41,330
Sep 30, 2026	45.16	45.24	45.08	45.10	45.10	-0.09%	9,402
Sep 29, 2026	45.49	45.49	44.88	45.14	45.14	-0.88%	15,359
Sep 28, 2026	46.02	46.04	45.71	45.75	45.54	-1.02%	39,905
Sep 25, 2026	45.90	46.32	45.83	46.22	46.01	1.23%	26,451
Sep 24, 2026	45.48	45.68	45.25	45.66	45.45	0.48%	30,821
Sep 23, 2026	45.65	46.06	45.44	45.44	45.23	-1.15%	14,682
Sep 22, 2026	47.28	47.28	45.85	45.97	45.76	-1.63%	15,447
Sep 21, 2026	46.77	46.83	46.59	46.73	46.52	0.75%	12,518
Sep 18, 2026	46.23	46.51	46.23	46.38	46.17	-0.26%	16,800
Sep 17, 2026	46.72	46.72	45.96	46.50	46.29	0.43%	33,262
Sep 16, 2026	47.34	47.34	45.83	46.30	46.09	-2.81%	49,480
Sep 15, 2026	47.54	47.78	47.30	47.64	47.42	-0.21%	29,528
Sep 14, 2026	48.31	48.31	47.43	47.74	47.52	-0.58%	52,005
Sep 11, 2026	47.81	48.08	47.81	48.02	47.80	0.67%	8,387
Sep 10, 2026	47.31	47.70	47.31	47.70	47.48	0.42%	25,018
Sep 9, 2026	47.44	47.80	47.43	47.50	47.28	-0.18%	11,627
Sep 8, 2026	47.86	47.97	47.58	47.59	47.37	-1.53%	18,808
Sep 4, 2026	48.26	48.49	48.26	48.33	48.11	0.32%	13,910
Sep 3, 2026	47.72	48.24	47.72	48.17	47.95	1.05%	37,617
Sep 2, 2026	47.09	48.17	47.09	47.67	47.45	1.58%	34,426
Sep 1, 2026	47.09	47.55	46.86	46.93	46.72	-0.66%	33,526
Aug 31, 2026	47.52	47.54	47.20	47.24	47.03	-1.36%	13,045
Aug 28, 2026	47.80	47.95	47.75	47.89	47.67	0.57%	29,058
Aug 27, 2026	47.37	47.69	47.33	47.62	47.40	-0.81%	24,404
Aug 26, 2026	48.11	48.15	48.01	48.01	47.79	0.69%	9,007
Aug 25, 2026	47.80	47.80	47.55	47.68	47.46	-0.21%	15,958
Aug 24, 2026	47.89	47.92	47.76	47.78	47.56	0.89%	12,875
Aug 21, 2026	47.35	47.40	47.13	47.36	47.14	0.30%	6,941
Aug 20, 2026	47.52	47.85	47.22	47.22	47.01	-1.48%	11,256