TSX:ZEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 7, 2025	27.82	27.91	27.70	27.87	27.72	-0.25%	60,221
Nov 6, 2025	27.98	28.03	27.89	27.94	27.79	-0.14%	39,895
Nov 5, 2025	27.89	28.03	27.89	27.98	27.83	0.61%	38,388
Nov 4, 2025	27.78	27.92	27.75	27.81	27.66	-0.68%	57,437
Nov 3, 2025	28.03	28.03	27.95	28.00	27.85	0.38%	45,553
Oct 31, 2025	28.00	28.00	27.80	27.90	27.75	-0.05%	33,038
Oct 30, 2025	27.91	28.00	27.85	27.91	27.76	-0.29%	53,328
Oct 29, 2025	28.11	28.11	27.88	27.99	27.84	-0.50%	36,697
Oct 28, 2025	28.25	28.25	28.12	28.13	27.98	-0.42%	64,751
Oct 27, 2025	28.19	28.25	28.15	28.25	28.10	0.71%	44,475
Oct 24, 2025	28.17	28.17	28.05	28.05	27.90	0.21%	51,664
Oct 23, 2025	27.92	28.02	27.90	27.99	27.84	0.43%	51,259
Oct 22, 2025	27.97	27.97	27.75	27.87	27.72	-0.25%	71,441
Oct 21, 2025	28.03	28.03	27.94	27.94	27.79	-0.82%	40,434