TSX:ZBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	46.23	46.51	46.23	46.38	46.38	-0.26%	16,800
Sep 17, 2026	46.72	46.72	45.96	46.50	46.50	0.43%	33,262
Sep 16, 2026	47.34	47.34	45.83	46.30	46.30	-2.81%	49,480
Sep 15, 2026	47.54	47.78	47.30	47.64	47.64	-0.21%	29,528
Sep 14, 2026	48.31	48.31	47.43	47.74	47.74	-0.58%	52,005
Sep 11, 2026	47.81	48.08	47.81	48.02	48.02	0.67%	8,387
Sep 10, 2026	47.31	47.70	47.31	47.70	47.70	0.42%	25,018
Sep 9, 2026	47.44	47.80	47.43	47.50	47.50	-0.18%	11,627
Sep 8, 2026	47.86	47.97	47.58	47.59	47.59	-1.53%	18,808
Sep 4, 2026	48.26	48.49	48.26	48.33	48.33	0.32%	13,910
Sep 3, 2026	47.72	48.24	47.72	48.17	48.17	1.05%	37,617
Sep 2, 2026	47.09	48.17	47.09	47.67	47.67	1.58%	34,426
Sep 1, 2026	47.09	47.55	46.86	46.93	46.93	-0.66%	33,526
Aug 31, 2026	47.52	47.54	47.20	47.24	47.24	-1.36%	13,045
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