TSX:ZEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	28.00	28.00	27.80	27.90	27.90	-0.04%	33,038
Oct 30, 2025	27.91	28.00	27.85	27.91	27.91	-0.29%	53,328
Oct 29, 2025	28.11	28.11	27.88	27.99	27.99	-0.50%	36,700
Oct 28, 2025	28.25	28.25	28.12	28.13	28.13	-0.42%	64,800
Oct 27, 2025	28.19	28.25	28.15	28.25	28.25	0.71%	44,500
Oct 24, 2025	28.17	28.17	28.05	28.05	28.05	0.21%	51,700
Oct 23, 2025	27.92	28.02	27.90	27.99	27.99	0.43%	51,300
Oct 22, 2025	27.97	27.97	27.75	27.87	27.87	-0.25%	71,441
Oct 21, 2025	28.03	28.03	27.94	27.94	27.94	-0.82%	40,434
Oct 20, 2025	28.05	28.18	28.05	28.17	28.17	0.90%	104,600
Oct 17, 2025	27.81	27.93	27.80	27.92	27.92	-	37,700
Oct 16, 2025	27.91	28.01	27.84	27.92	27.92	0.54%	20,100
Oct 15, 2025	27.74	27.82	27.63	27.77	27.77	0.29%	43,400
Oct 14, 2025	27.47	27.71	27.34	27.69	27.69	1.54%	178,219
Oct 10, 2025	27.69	27.69	27.25	27.27	27.27	-1.98%	61,300
Oct 9, 2025	27.91	27.91	27.75	27.82	27.82	-0.29%	25,000
Oct 8, 2025	27.88	27.91	27.83	27.90	27.90	0.29%	25,000
Oct 7, 2025	27.98	27.98	27.82	27.82	27.82	-0.86%	22,901
Oct 6, 2025	28.07	28.10	28.04	28.06	28.06	0.21%	43,835
Oct 3, 2025	27.96	28.03	27.94	28.00	28.00	0.76%	64,200
Oct 2, 2025	27.78	27.82	27.70	27.79	27.79	0.32%	61,100
Oct 1, 2025	27.60	27.76	27.60	27.70	27.70	0.98%	18,517
Sep 30, 2025	27.31	27.45	27.28	27.43	27.43	0.37%	22,512
Sep 29, 2025	27.33	27.35	27.25	27.33	27.33	-0.26%	75,848
Sep 26, 2025	27.27	27.40	27.27	27.40	27.25	0.66%	37,600
Sep 25, 2025	27.17	27.22	27.10	27.22	27.07	-0.37%	33,100
Sep 24, 2025	27.33	27.39	27.29	27.32	27.17	-0.15%	35,615
Sep 23, 2025	27.43	27.47	27.34	27.36	27.21	-0.04%	32,115
Sep 22, 2025	27.20	27.38	27.20	27.37	27.22	0.66%	41,347
Sep 19, 2025	27.28	27.28	27.12	27.19	27.04	-0.55%	68,800
Sep 18, 2025	27.25	27.37	27.22	27.34	27.19	0.55%	38,405
Sep 17, 2025	27.26	27.30	27.12	27.19	27.04	-0.33%	67,600
Sep 16, 2025	27.30	27.30	27.20	27.28	27.13	-0.40%	138,100
Sep 15, 2025	27.44	27.48	27.36	27.39	27.24	0.15%	44,008
Sep 12, 2025	27.36	27.37	27.30	27.35	27.20	-0.29%	23,309
Sep 11, 2025	27.30	27.43	27.30	27.43	27.28	0.81%	48,709
Sep 10, 2025	27.25	27.25	27.18	27.21	27.06	0.04%	45,200
Sep 9, 2025	27.09	27.20	27.05	27.20	27.05	0.04%	32,203
Sep 8, 2025	27.09	27.20	27.08	27.19	27.04	0.67%	71,018
Sep 5, 2025	27.01	27.04	26.88	27.01	26.86	0.71%	82,948
Sep 4, 2025	26.68	26.82	26.68	26.82	26.67	0.86%	44,000
Sep 3, 2025	26.50	26.59	26.50	26.59	26.44	0.19%	66,921
Sep 2, 2025	26.45	26.56	26.39	26.54	26.39	-0.60%	50,839
Aug 29, 2025	26.78	26.79	26.67	26.70	26.55	-0.63%	45,034
Aug 28, 2025	26.89	26.90	26.85	26.87	26.72	0.11%	44,700
Aug 27, 2025	26.82	26.85	26.78	26.84	26.69	-0.59%	38,200
Aug 26, 2025	26.99	27.01	26.92	27.00	26.85	-0.30%	60,225
Aug 25, 2025	27.23	27.25	27.06	27.08	26.93	-0.95%	51,500
Aug 22, 2025	27.23	27.41	27.22	27.34	27.19	0.85%	37,900
Aug 21, 2025	27.11	27.14	27.06	27.11	26.96	-0.40%	64,400