TSX:ZEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	28.92	29.30	28.92	29.25	29.25	0.93%	117,498
Jan 20, 2026	28.96	29.13	28.87	28.98	28.98	-0.92%	121,678
Jan 19, 2026	29.43	29.48	29.18	29.25	29.25	-1.02%	200,230
Jan 16, 2026	29.51	29.57	29.44	29.55	29.55	0.44%	42,453
Jan 15, 2026	29.53	29.53	29.40	29.42	29.42	0.03%	87,836
Jan 14, 2026	29.29	29.41	29.29	29.41	29.41	0.51%	48,967
Jan 13, 2026	29.41	29.41	29.21	29.26	29.26	-0.61%	110,268
Jan 12, 2026	29.54	29.54	29.29	29.44	29.44	0.48%	79,961
Jan 9, 2026	29.12	29.30	29.10	29.30	29.30	1.21%	53,044
Jan 8, 2026	28.96	28.96	28.82	28.95	28.95	0.03%	85,767
Jan 7, 2026	28.88	28.96	28.85	28.94	28.94	0.07%	118,840
Jan 6, 2026	28.81	28.93	28.81	28.92	28.92	0.42%	56,854
Jan 5, 2026	28.54	28.80	28.54	28.80	28.80	1.48%	74,188
Jan 2, 2026	28.39	28.40	28.29	28.38	28.38	1.03%	65,874
Dec 31, 2025	28.15	28.20	28.05	28.09	28.09	-0.25%	25,493
Dec 30, 2025	28.19	28.20	28.14	28.16	28.16	-0.46%	62,513
Dec 29, 2025	28.20	28.29	28.19	28.29	28.14	0.07%	67,187
Dec 24, 2025	28.32	28.32	28.20	28.27	28.12	0.04%	23,661
Dec 23, 2025	28.29	28.33	28.25	28.26	28.11	-0.11%	35,517
Dec 22, 2025	28.30	28.33	28.10	28.29	28.14	0.14%	122,431
Dec 19, 2025	28.12	28.30	28.11	28.25	28.10	0.75%	215,010
Dec 18, 2025	28.05	28.11	27.96	28.04	27.89	0.75%	98,211
Dec 17, 2025	27.95	28.01	27.81	27.83	27.68	-0.64%	87,197
Dec 16, 2025	28.15	28.15	27.93	28.01	27.86	-0.57%	68,701
Dec 15, 2025	28.21	28.22	28.11	28.17	28.02	0.64%	38,048
Dec 12, 2025	28.13	28.14	27.93	27.99	27.84	-0.50%	56,177
Dec 11, 2025	28.03	28.17	28.03	28.13	27.98	0.43%	46,506
Dec 10, 2025	27.86	28.04	27.81	28.01	27.86	0.76%	122,171
Dec 9, 2025	27.84	27.92	27.80	27.80	27.65	-0.32%	49,514
Dec 8, 2025	28.25	28.25	27.80	27.89	27.74	-0.14%	49,794
Dec 5, 2025	28.13	28.13	27.92	27.93	27.78	-0.82%	45,043
Dec 4, 2025	28.20	28.25	28.11	28.16	28.01	0.36%	40,629
Dec 3, 2025	27.97	28.09	27.96	28.06	27.91	0.29%	56,508
Dec 2, 2025	28.03	28.03	27.90	27.98	27.83	0.18%	63,457
Dec 1, 2025	27.91	28.02	27.89	27.93	27.78	-0.68%	47,030
Nov 28, 2025	27.99	28.12	27.87	28.12	27.97	-	60,284
Nov 27, 2025	28.08	28.19	27.97	28.12	27.97	0.39%	44,917
Nov 26, 2025	27.95	28.04	27.95	28.01	27.86	0.47%	29,085
Nov 25, 2025	27.66	27.88	27.66	27.88	27.73	0.98%	45,596
Nov 24, 2025	27.50	27.62	27.46	27.61	27.46	0.25%	67,993
Nov 21, 2025	27.44	27.60	27.35	27.54	27.39	1.59%	82,886
Nov 20, 2025	27.57	27.61	27.11	27.11	26.97	-1.17%	61,708
Nov 19, 2025	27.49	27.49	27.34	27.43	27.28	0.22%	107,983
Nov 18, 2025	27.64	28.44	27.28	27.37	27.22	-1.76%	43,998
Nov 17, 2025	28.05	28.79	27.77	27.86	27.71	-1.10%	67,461
Nov 14, 2025	28.12	28.23	28.08	28.17	28.02	-0.16%	57,267
Nov 13, 2025	28.79	28.79	28.18	28.22	28.07	-0.79%	80,944
Nov 12, 2025	28.42	28.47	28.38	28.44	28.29	0.60%	32,947
Nov 11, 2025	28.14	28.29	28.14	28.27	28.12	0.53%	28,312
Nov 10, 2025	27.98	28.13	27.93	28.12	27.97	0.90%	44,948