TSX:ZBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	47.80	47.95	47.75	47.89	47.89	0.57%	29,058
Aug 27, 2026	47.37	47.69	47.33	47.62	47.62	-0.81%	24,404
Aug 26, 2026	48.11	48.15	48.01	48.01	48.01	0.69%	9,007
Aug 25, 2026	47.80	47.80	47.55	47.68	47.68	-0.21%	15,958
Aug 24, 2026	47.89	47.92	47.76	47.78	47.78	0.89%	12,875
Aug 21, 2026	47.35	47.40	47.13	47.36	47.36	0.30%	6,941
Aug 20, 2026	47.52	47.85	47.22	47.22	47.22	-1.48%	11,256
Aug 19, 2026	49.65	49.65	47.82	47.93	47.93	-3.33%	26,036
Aug 18, 2026	49.50	49.69	49.39	49.58	49.58	-0.46%	30,779
Aug 17, 2026	50.18	50.22	49.78	49.81	49.81	-0.56%	31,092
Aug 14, 2026	49.73	50.16	49.73	50.09	50.09	0.06%	8,513
Aug 13, 2026	50.11	50.41	50.00	50.06	50.06	0.04%	8,697
Aug 12, 2026	49.78	50.17	49.74	50.04	50.04	1.07%	27,001
Aug 11, 2026	49.36	49.61	49.35	49.51	49.51	0.39%	9,675
Aug 10, 2026	49.28	49.33	49.12	49.32	49.32	0.06%	19,448
Aug 7, 2026	49.32	49.42	49.29	49.29	49.29	-0.28%	3,993
Aug 6, 2026	50.23	50.23	49.43	49.43	49.43	-1.30%	7,519
Aug 5, 2026	50.53	50.58	50.08	50.08	50.08	-0.34%	14,494
Aug 4, 2026	49.20	50.55	49.20	50.25	50.25	2.55%	42,505
Jul 31, 2026	48.83	49.00	48.79	49.00	49.00	0.53%	2,736
Jul 30, 2026	48.60	48.88	48.44	48.74	48.74	0.37%	14,064
Jul 29, 2026	49.65	49.66	48.37	48.56	48.56	-2.33%	17,122
Jul 28, 2026	49.39	49.72	49.34	49.72	49.72	0.93%	16,405
Jul 27, 2026	49.95	49.95	49.08	49.26	49.26	-	16,657
Jul 24, 2026	49.37	49.38	49.22	49.26	49.26	0.70%	20,904
Jul 23, 2026	49.09	49.09	48.47	48.92	48.92	-0.75%	20,118
Jul 22, 2026	49.16	49.29	49.16	49.29	49.29	0.39%	18,349
Jul 21, 2026	48.79	49.11	48.79	49.10	49.10	0.57%	18,198
Jul 20, 2026	49.12	49.26	48.71	48.82	48.82	-0.59%	55,075
Jul 17, 2026	49.85	49.85	48.99	49.11	49.11	-1.60%	9,373
Jul 16, 2026	49.59	50.00	49.52	49.91	49.91	1.32%	26,587
Jul 15, 2026	48.99	49.32	48.97	49.26	49.26	0.63%	21,993
Jul 14, 2026	49.09	49.58	48.63	48.95	48.95	-0.55%	27,926
Jul 13, 2026	49.31	49.31	48.79	49.22	49.22	-0.10%	16,451
Jul 10, 2026	49.19	49.27	49.01	49.27	49.27	0.78%	25,271
Jul 9, 2026	48.43	49.04	48.43	48.89	48.89	1.92%	18,135
Jul 8, 2026	49.00	49.00	47.82	47.97	47.97	-3.07%	27,915
Jul 7, 2026	49.95	49.95	49.47	49.49	49.49	-0.22%	23,462
Jul 6, 2026	49.40	49.60	49.26	49.60	49.60	1.20%	3,486
Jul 3, 2026	48.99	49.01	48.89	49.01	49.01	0.49%	2,840
Jul 2, 2026	49.40	49.40	48.52	48.77	48.77	0.85%	7,123
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