TSX:ZBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	48.57	48.65	48.29	48.36	48.36	-0.64%	14,022
Jun 29, 2026	48.87	48.87	48.61	48.67	48.67	0.34%	11,903
Jun 26, 2026	48.83	48.83	48.54	48.71	48.51	-0.61%	22,057
Jun 25, 2026	49.30	49.35	48.92	49.01	48.80	0.62%	10,224
Jun 24, 2026	48.64	48.81	48.64	48.71	48.51	0.37%	8,342
Jun 23, 2026	47.52	48.53	47.52	48.53	48.33	1.38%	15,630
Jun 22, 2026	47.75	48.08	47.75	47.87	47.67	1.10%	3,205
Jun 19, 2026	47.25	47.40	47.25	47.35	47.15	0.15%	2,601
Jun 18, 2026	47.60	47.85	47.17	47.28	47.08	-0.04%	32,400
Jun 17, 2026	47.23	47.89	47.08	47.30	47.10	-	44,901
Jun 16, 2026	47.23	47.36	47.19	47.30	47.10	1.18%	20,960
Jun 15, 2026	47.75	47.85	46.67	46.75	46.55	-1.10%	26,724
Jun 12, 2026	46.80	47.38	46.80	47.27	47.07	1.83%	61,432
Jun 11, 2026	45.98	46.55	45.87	46.42	46.22	1.58%	27,399
Jun 10, 2026	45.70	46.14	45.68	45.70	45.51	-0.44%	18,005
Jun 9, 2026	46.00	46.35	45.45	45.90	45.71	1.01%	34,132
Jun 8, 2026	45.62	45.77	45.44	45.44	45.25	-0.13%	10,808
Jun 5, 2026	45.39	45.64	45.24	45.50	45.31	0.24%	52,000
Jun 4, 2026	44.24	45.41	44.10	45.39	45.20	3.58%	29,465
Jun 3, 2026	43.85	44.08	43.59	43.82	43.64	-0.99%	55,195
Jun 2, 2026	43.25	44.26	43.25	44.26	44.07	2.03%	19,467
Jun 1, 2026	43.54	43.57	43.29	43.38	43.20	-0.98%	32,615
May 29, 2026	43.32	43.81	43.32	43.81	43.63	0.60%	23,309
May 28, 2026	43.53	43.77	43.30	43.55	43.37	-0.68%	20,063
May 27, 2026	44.00	44.30	43.75	43.85	43.67	-0.57%	39,350
May 26, 2026	44.21	44.28	43.89	44.10	43.91	-0.38%	30,709
May 25, 2026	43.99	44.27	43.99	44.27	44.08	1.21%	4,974
May 22, 2026	43.50	43.84	43.50	43.74	43.56	0.69%	35,414
May 21, 2026	43.00	43.46	42.98	43.44	43.26	0.44%	24,399
May 20, 2026	43.07	43.25	43.06	43.25	43.07	2.44%	29,762
May 19, 2026	42.10	42.47	42.10	42.22	42.04	0.12%	13,012
May 15, 2026	42.09	42.23	41.84	42.17	41.99	-0.52%	16,537
May 14, 2026	42.51	42.60	42.29	42.39	42.21	1.10%	14,909
May 13, 2026	42.35	42.54	41.93	41.93	41.75	-1.90%	23,605
May 12, 2026	42.10	42.85	42.07	42.74	42.56	0.31%	30,633
May 11, 2026	42.80	42.98	42.50	42.61	42.43	-1.37%	29,375
May 8, 2026	43.59	43.59	43.18	43.20	43.02	-0.41%	17,549
May 7, 2026	44.11	44.11	43.37	43.38	43.20	-1.65%	15,148
May 6, 2026	43.75	44.35	43.75	44.11	43.92	1.08%	29,449
May 5, 2026	43.27	43.68	43.24	43.64	43.46	1.32%	33,642
May 4, 2026	43.33	43.44	43.01	43.07	42.89	-1.51%	23,839
May 1, 2026	43.75	44.05	43.70	43.73	43.55	-0.52%	32,449
Apr 30, 2026	44.12	44.12	43.94	43.96	43.77	0.69%	8,245
Apr 29, 2026	43.86	43.86	43.48	43.66	43.48	-0.82%	12,702
Apr 28, 2026	44.26	44.26	43.91	44.02	43.83	0.39%	8,294
Apr 27, 2026	43.10	43.96	43.10	43.85	43.67	1.20%	36,936
Apr 24, 2026	44.36	44.36	43.22	43.33	43.15	-1.92%	28,682
Apr 23, 2026	44.01	44.34	43.68	44.18	43.99	0.31%	14,908
Apr 22, 2026	44.28	44.94	43.92	44.05	43.86	-0.49%	58,587
Apr 21, 2026	44.79	44.89	44.23	44.26	44.07	-0.30%	34,929