TSX:ZBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	45.70	46.14	45.68	45.70	45.70	-0.44%	18,005
Jun 9, 2026	46.00	46.35	45.45	45.90	45.90	1.01%	34,132
Jun 8, 2026	45.62	45.77	45.44	45.44	45.44	-0.13%	10,808
Jun 5, 2026	45.39	45.64	45.24	45.50	45.50	0.24%	52,000
Jun 4, 2026	44.24	45.41	44.10	45.39	45.39	3.58%	29,465
Jun 3, 2026	43.85	44.08	43.59	43.82	43.82	-0.99%	55,195
Jun 2, 2026	43.25	44.26	43.25	44.26	44.26	2.03%	19,467
Jun 1, 2026	43.54	43.57	43.29	43.38	43.38	-0.98%	32,615
May 29, 2026	43.32	43.81	43.32	43.81	43.81	0.60%	23,309
May 28, 2026	43.53	43.77	43.30	43.55	43.55	-0.68%	20,063
May 27, 2026	44.00	44.30	43.75	43.85	43.85	-0.57%	39,350
May 26, 2026	44.21	44.28	43.89	44.10	44.10	-0.38%	30,709
May 25, 2026	43.99	44.27	43.99	44.27	44.27	1.21%	4,974
May 22, 2026	43.50	43.84	43.50	43.74	43.74	0.69%	35,414
May 21, 2026	43.00	43.46	42.98	43.44	43.44	0.44%	24,399
May 20, 2026	43.07	43.25	43.06	43.25	43.25	2.44%	29,762
May 19, 2026	42.10	42.47	42.10	42.22	42.22	0.12%	13,012
May 15, 2026	42.09	42.23	41.84	42.17	42.17	-0.52%	16,537
May 14, 2026	42.51	42.60	42.29	42.39	42.39	1.10%	14,909
May 13, 2026	42.35	42.54	41.93	41.93	41.93	-1.90%	23,605
May 12, 2026	42.10	42.85	42.07	42.74	42.74	0.31%	30,633
May 11, 2026	42.80	42.98	42.50	42.61	42.61	-1.37%	29,375
May 8, 2026	43.59	43.59	43.18	43.20	43.20	-0.41%	17,549
May 7, 2026	44.11	44.11	43.37	43.38	43.38	-1.65%	15,148
May 6, 2026	43.75	44.35	43.75	44.11	44.11	1.08%	29,449
May 5, 2026	43.27	43.68	43.24	43.64	43.64	1.32%	33,642
May 4, 2026	43.33	43.44	43.01	43.07	43.07	-1.51%	23,839
May 1, 2026	43.75	44.05	43.70	43.73	43.73	-0.52%	32,449
Apr 30, 2026	44.12	44.12	43.94	43.96	43.96	0.69%	8,245
Apr 29, 2026	43.86	43.86	43.48	43.66	43.66	-0.82%	12,702
Apr 28, 2026	44.26	44.26	43.91	44.02	44.02	0.39%	8,294
Apr 27, 2026	43.10	43.96	43.10	43.85	43.85	1.20%	36,936
Apr 24, 2026	44.36	44.36	43.22	43.33	43.33	-1.92%	28,682
Apr 23, 2026	44.01	44.34	43.68	44.18	44.18	0.31%	14,908
Apr 22, 2026	44.28	44.94	43.92	44.05	44.05	-0.49%	58,587
Apr 21, 2026	44.79	44.89	44.23	44.26	44.26	-0.30%	34,929
Apr 20, 2026	44.37	44.45	44.19	44.40	44.40	0.60%	18,802
Apr 17, 2026	43.42	44.49	43.42	44.13	44.13	1.64%	37,643
Apr 16, 2026	43.53	43.64	43.39	43.42	43.42	-0.78%	89,240
Apr 15, 2026	44.15	44.15	43.63	43.76	43.76	-0.45%	12,206
Apr 14, 2026	43.60	44.11	43.53	43.96	43.96	-0.09%	32,930
Apr 13, 2026	43.41	44.03	43.24	44.00	44.00	0.48%	22,475
Apr 10, 2026	43.99	43.99	43.75	43.79	43.79	-0.77%	15,751
Apr 9, 2026	43.23	44.23	43.23	44.13	44.13	1.36%	32,194
Apr 8, 2026	43.20	43.93	43.20	43.54	43.54	2.98%	88,261
Apr 7, 2026	42.14	42.32	42.05	42.28	42.28	-0.09%	41,236
Apr 6, 2026	41.90	42.35	41.90	42.32	42.32	0.83%	13,745
Apr 2, 2026	40.85	41.97	40.85	41.97	41.97	0.60%	33,502
Apr 1, 2026	41.55	42.03	41.55	41.72	41.72	0.94%	26,328
Mar 31, 2026	40.43	41.45	40.43	41.33	41.33	3.30%	38,691