TSX:ZEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	31.02	31.16	30.90	31.11	31.11	0.39%	41,244
Jun 11, 2026	30.36	31.03	30.36	30.99	30.99	3.27%	48,766
Jun 10, 2026	30.23	30.37	30.01	30.01	30.01	-1.51%	21,395
Jun 9, 2026	30.68	30.78	30.06	30.47	30.47	0.20%	45,769
Jun 8, 2026	30.52	30.53	30.35	30.41	30.41	0.33%	77,005
Jun 5, 2026	30.71	31.00	30.17	30.31	30.31	-2.10%	64,649
Jun 4, 2026	30.88	30.98	30.83	30.96	30.96	0.72%	50,517
Jun 3, 2026	30.75	30.80	30.69	30.74	30.74	-0.45%	77,532
Jun 2, 2026	30.66	30.89	30.66	30.88	30.88	0.59%	46,755
Jun 1, 2026	30.57	30.78	30.49	30.70	30.70	0.10%	49,414
May 29, 2026	30.78	30.84	30.67	30.67	30.67	0.13%	75,869
May 28, 2026	30.59	30.74	30.54	30.63	30.63	-0.29%	130,128
May 27, 2026	30.83	30.86	30.66	30.72	30.72	-0.39%	48,136
May 26, 2026	30.90	30.95	30.73	30.84	30.84	-1.81%	140,826
May 25, 2026	31.09	31.41	30.80	31.41	31.41	3.05%	71,005
May 22, 2026	30.49	30.58	30.40	30.48	30.48	0.10%	53,056
May 21, 2026	30.01	30.54	30.00	30.45	30.45	0.86%	86,905
May 20, 2026	29.81	30.26	29.80	30.19	30.19	1.44%	64,118
May 19, 2026	29.79	29.91	29.70	29.76	29.76	0.24%	44,231
May 15, 2026	29.71	29.80	29.65	29.69	29.69	-1.56%	96,357
May 14, 2026	30.21	30.26	30.13	30.16	30.16	-0.23%	107,002
May 13, 2026	29.93	30.23	29.76	30.23	30.23	0.97%	64,303
May 12, 2026	29.98	30.03	29.80	29.94	29.94	-0.63%	59,760
May 11, 2026	30.07	30.13	30.04	30.13	30.13	-0.13%	97,794
May 8, 2026	30.16	30.26	30.07	30.17	30.17	1.04%	50,383
May 7, 2026	30.31	30.33	29.83	29.86	29.86	-1.48%	88,287
May 6, 2026	30.17	30.34	30.12	30.31	30.31	2.64%	60,356
May 5, 2026	29.40	29.55	29.25	29.53	29.53	1.55%	68,180
May 4, 2026	29.32	29.35	28.96	29.08	29.08	-1.26%	73,930
May 1, 2026	29.37	29.59	29.37	29.45	29.45	0.07%	49,662
Apr 30, 2026	29.37	29.55	29.32	29.43	29.43	1.66%	31,479
Apr 29, 2026	29.11	29.15	28.85	28.95	28.95	-1.30%	75,094
Apr 28, 2026	29.29	29.34	29.19	29.33	29.33	0.12%	72,957
Apr 27, 2026	29.99	29.99	29.26	29.30	29.30	-0.66%	46,880
Apr 24, 2026	30.00	30.00	29.39	29.49	29.49	0.20%	35,044
Apr 23, 2026	29.80	29.80	29.17	29.43	29.43	-0.57%	66,905
Apr 22, 2026	29.66	29.66	29.50	29.60	29.60	0.51%	81,850
Apr 21, 2026	29.97	29.97	29.45	29.45	29.45	-2.09%	85,674
Apr 20, 2026	30.10	30.11	29.90	30.08	30.08	-0.59%	73,273
Apr 17, 2026	30.24	30.43	30.21	30.26	30.26	1.07%	83,805
Apr 16, 2026	30.13	30.13	29.83	29.94	29.94	-0.33%	47,723
Apr 15, 2026	30.14	30.15	29.95	30.04	30.04	-0.56%	54,683
Apr 14, 2026	30.08	30.30	30.04	30.21	30.21	0.57%	66,191
Apr 13, 2026	30.18	30.27	29.64	30.04	30.04	0.33%	51,560
Apr 10, 2026	30.04	30.04	29.85	29.94	29.94	0.37%	44,344
Apr 9, 2026	29.66	29.97	29.57	29.83	29.83	-0.07%	61,736
Apr 8, 2026	30.08	30.09	29.75	29.85	29.85	3.32%	44,407
Apr 7, 2026	28.80	28.96	28.53	28.89	28.89	-0.41%	98,113
Apr 6, 2026	29.02	29.10	28.86	29.01	29.01	0.35%	86,746
Apr 2, 2026	28.50	28.92	28.40	28.91	28.91	0.28%	72,996