TSX:ZEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	27.44	27.60	27.35	27.54	-	1.59%	82,886
Nov 20, 2025	27.57	27.61	27.11	27.11	27.11	-1.17%	61,708
Nov 19, 2025	27.49	27.49	27.34	27.43	27.43	0.22%	107,983
Nov 18, 2025	27.64	28.44	27.28	27.37	27.37	-1.76%	43,998
Nov 17, 2025	28.05	28.79	27.77	27.86	27.86	-1.10%	67,461
Nov 14, 2025	28.12	28.23	28.08	28.17	28.17	-0.16%	57,267
Nov 13, 2025	28.79	28.79	28.18	28.22	28.22	-0.79%	80,944
Nov 12, 2025	28.42	28.47	28.38	28.44	28.44	0.60%	32,947
Nov 11, 2025	28.14	28.29	28.14	28.27	28.27	0.53%	28,312
Nov 10, 2025	27.98	28.13	27.93	28.12	28.12	0.90%	44,948
Nov 7, 2025	27.82	27.91	27.70	27.87	27.87	-0.25%	60,221
Nov 6, 2025	27.98	28.03	27.89	27.94	27.94	-0.14%	39,895
Nov 5, 2025	27.89	28.03	27.89	27.98	27.98	0.61%	38,388
Nov 4, 2025	27.78	27.92	27.75	27.81	27.81	-0.68%	57,437
Nov 3, 2025	28.03	28.03	27.95	28.00	28.00	0.38%	45,553
Oct 31, 2025	28.00	28.00	27.80	27.90	27.90	-0.05%	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%	36,697
Oct 28, 2025	28.25	28.25	28.12	28.13	28.13	-0.42%	64,751
Oct 27, 2025	28.19	28.25	28.15	28.25	28.25	0.71%	44,475
Oct 24, 2025	28.17	28.17	28.05	28.05	28.05	0.21%	51,664
Oct 23, 2025	27.92	28.02	27.90	27.99	27.99	0.43%	51,259
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%	104,587
Oct 17, 2025	27.81	27.93	27.80	27.92	27.92	-	37,654
Oct 16, 2025	27.91	28.01	27.84	27.92	27.92	0.54%	20,063
Oct 15, 2025	27.74	27.82	27.63	27.77	27.77	0.29%	43,354
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	-1.96%	61,282
Oct 9, 2025	27.91	27.91	27.75	27.82	27.82	-0.30%	24,973
Oct 8, 2025	27.88	27.91	27.83	27.90	27.90	0.29%	24,997
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%	64,167
Oct 2, 2025	27.78	27.82	27.70	27.79	27.79	0.32%	61,079
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%	37,564
Sep 25, 2025	27.17	27.22	27.10	27.22	27.07	-0.37%	33,064
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%	68,768
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	-0.31%	67,584
Sep 16, 2025	27.30	27.30	27.20	27.28	27.13	-0.42%	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