TSX:ZEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	27.93	28.11	27.77	27.88	27.88	-0.52%	54,924
Mar 26, 2026	28.21	28.33	28.02	28.03	28.03	-1.67%	34,557
Mar 25, 2026	28.50	28.62	28.35	28.50	28.50	1.75%	92,518
Mar 24, 2026	27.78	28.14	27.75	28.01	28.01	-0.36%	103,951
Mar 23, 2026	28.03	28.38	27.87	28.11	28.11	2.40%	205,763
Mar 20, 2026	28.13	28.16	27.28	27.45	27.45	-3.17%	75,780
Mar 19, 2026	27.93	28.47	27.80	28.35	28.35	-0.18%	92,948
Mar 18, 2026	28.68	28.68	28.34	28.40	28.40	-1.15%	57,349
Mar 17, 2026	28.84	28.87	28.71	28.73	28.73	0.17%	38,184
Mar 16, 2026	28.43	28.68	28.43	28.68	28.68	1.70%	41,089
Mar 13, 2026	28.52	28.60	28.16	28.20	28.20	-0.63%	49,391
Mar 12, 2026	28.49	28.50	28.21	28.38	28.38	-1.25%	45,246
Mar 11, 2026	28.57	28.79	28.54	28.74	28.74	0.19%	62,773
Mar 10, 2026	28.73	29.14	28.66	28.69	28.69	-0.05%	126,415
Mar 9, 2026	28.00	28.77	27.87	28.70	28.70	0.60%	78,182
Mar 6, 2026	28.41	28.68	28.39	28.53	28.53	-1.14%	76,870
Mar 5, 2026	29.05	29.10	28.67	28.86	28.86	-2.17%	133,829
Mar 4, 2026	29.36	29.53	29.30	29.50	29.50	0.72%	79,445
Mar 3, 2026	28.97	29.39	28.75	29.29	29.29	-3.01%	259,260
Mar 2, 2026	30.05	30.31	29.98	30.20	30.20	-1.37%	239,636
Feb 27, 2026	30.71	30.78	30.56	30.62	30.62	-0.52%	140,950
Feb 26, 2026	30.81	30.84	30.64	30.78	30.78	-0.10%	140,051
Feb 25, 2026	30.71	30.83	30.65	30.81	30.81	0.79%	98,227
Feb 24, 2026	30.47	30.59	30.44	30.57	30.57	0.10%	75,995
Feb 23, 2026	30.58	30.61	30.40	30.54	30.54	-0.23%	136,121
Feb 20, 2026	30.31	30.61	30.31	30.61	30.61	0.69%	91,897
Feb 19, 2026	30.25	30.40	30.19	30.40	30.40	-0.16%	118,401
Feb 18, 2026	30.42	30.52	30.37	30.45	30.45	0.46%	93,088
Feb 17, 2026	30.14	30.33	30.07	30.31	30.31	0.10%	118,737
Feb 13, 2026	30.21	30.29	30.04	30.28	30.28	0.08%	116,104
Feb 12, 2026	30.42	30.47	30.19	30.26	30.26	-0.51%	132,113
Feb 11, 2026	30.35	30.44	30.24	30.41	30.41	0.76%	105,121
Feb 10, 2026	30.23	30.24	30.13	30.18	30.18	0.13%	96,715
Feb 9, 2026	29.94	30.16	29.85	30.14	30.14	0.67%	134,280
Feb 6, 2026	29.65	29.94	29.62	29.94	29.94	1.91%	102,477
Feb 5, 2026	29.39	29.49	29.27	29.38	29.38	-1.04%	185,309
Feb 4, 2026	29.85	29.93	29.60	29.69	29.69	0.44%	61,618
Feb 3, 2026	29.54	29.63	29.37	29.56	29.56	-0.20%	172,395
Feb 2, 2026	29.38	29.66	29.34	29.62	29.62	1.02%	155,624
Jan 30, 2026	29.30	29.33	29.19	29.32	29.32	-	266,203
Jan 29, 2026	29.46	29.46	29.16	29.32	29.32	-	914,978
Jan 28, 2026	29.37	29.37	29.26	29.32	29.32	-0.95%	113,114
Jan 27, 2026	29.55	29.64	29.53	29.60	29.60	0.61%	100,498
Jan 26, 2026	29.48	29.48	29.32	29.42	29.42	0.62%	92,618
Jan 23, 2026	29.13	29.25	29.08	29.24	29.24	0.03%	125,539
Jan 22, 2026	29.40	29.40	29.19	29.23	29.23	-0.07%	66,375
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