TSX:ZEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	32.00	32.04	31.64	31.68	31.68	-1.34%	47,103
Jul 6, 2026	31.97	32.17	31.97	32.11	32.11	0.31%	91,088
Jul 3, 2026	32.00	32.09	31.90	32.01	32.01	0.91%	40,438
Jul 2, 2026	31.77	31.94	31.54	31.72	31.72	0.57%	81,864
Jun 30, 2026	31.38	31.63	31.38	31.54	31.54	0.25%	93,083
Jun 29, 2026	31.32	31.48	31.13	31.46	31.46	0.95%	20,169
Jun 26, 2026	31.30	31.44	31.21	31.32	31.16	-0.63%	44,338
Jun 25, 2026	31.58	31.72	31.42	31.52	31.36	0.61%	32,552
Jun 24, 2026	31.34	31.42	31.23	31.33	31.17	-0.19%	39,031
Jun 23, 2026	31.30	31.51	31.23	31.39	31.23	-1.44%	32,205
Jun 22, 2026	31.90	31.98	31.84	31.85	31.69	-0.47%	81,176
Jun 19, 2026	31.98	32.05	31.74	32.00	31.84	0.82%	43,920
Jun 18, 2026	31.73	31.79	31.67	31.74	31.58	0.63%	91,574
Jun 17, 2026	31.62	31.82	31.49	31.54	31.38	0.16%	59,666
Jun 16, 2026	31.60	31.62	31.47	31.49	31.33	0.41%	66,269
Jun 15, 2026	31.47	31.55	31.35	31.36	31.20	0.80%	41,709
Jun 12, 2026	31.02	31.16	30.90	31.11	30.96	0.39%	41,244
Jun 11, 2026	30.36	31.03	30.36	30.99	30.84	3.27%	48,766
Jun 10, 2026	30.23	30.37	30.01	30.01	29.86	-1.51%	21,395
Jun 9, 2026	30.68	30.78	30.06	30.47	30.32	0.20%	45,769
Jun 8, 2026	30.52	30.53	30.35	30.41	30.26	0.33%	77,005
Jun 5, 2026	30.71	31.00	30.17	30.31	30.16	-2.10%	64,649
Jun 4, 2026	30.88	30.98	30.83	30.96	30.81	0.72%	50,517
Jun 3, 2026	30.75	30.80	30.69	30.74	30.59	-0.45%	77,532
Jun 2, 2026	30.66	30.89	30.66	30.88	30.73	0.59%	46,755
Jun 1, 2026	30.57	30.78	30.49	30.70	30.55	0.10%	49,414
May 29, 2026	30.78	30.84	30.67	30.67	30.52	0.13%	75,869
May 28, 2026	30.59	30.74	30.54	30.63	30.48	-0.29%	130,128
May 27, 2026	30.83	30.86	30.66	30.72	30.57	-0.39%	48,136
May 26, 2026	30.90	30.95	30.73	30.84	30.69	-1.81%	140,826
May 25, 2026	31.09	31.41	30.80	31.41	31.25	3.05%	71,005
May 22, 2026	30.49	30.58	30.40	30.48	30.33	0.10%	53,056
May 21, 2026	30.01	30.54	30.00	30.45	30.30	0.86%	86,905
May 20, 2026	29.81	30.26	29.80	30.19	30.04	1.44%	64,118
May 19, 2026	29.79	29.91	29.70	29.76	29.61	0.24%	44,231
May 15, 2026	29.71	29.80	29.65	29.69	29.54	-1.56%	96,357
May 14, 2026	30.21	30.26	30.13	30.16	30.01	-0.23%	107,002
May 13, 2026	29.93	30.23	29.76	30.23	30.08	0.97%	64,303
May 12, 2026	29.98	30.03	29.80	29.94	29.79	-0.63%	59,760
May 11, 2026	30.07	30.13	30.04	30.13	29.98	-0.13%	97,794
May 8, 2026	30.16	30.26	30.07	30.17	30.02	1.04%	50,383
May 7, 2026	30.31	30.33	29.83	29.86	29.71	-1.48%	88,287
May 6, 2026	30.17	30.34	30.12	30.31	30.16	2.64%	60,356
May 5, 2026	29.40	29.55	29.25	29.53	29.38	1.55%	68,180
May 4, 2026	29.32	29.35	28.96	29.08	28.94	-1.26%	73,930
May 1, 2026	29.37	29.59	29.37	29.45	29.30	0.07%	49,662
Apr 30, 2026	29.37	29.55	29.32	29.43	29.28	1.66%	31,479
Apr 29, 2026	29.11	29.15	28.85	28.95	28.81	-1.30%	75,094
Apr 28, 2026	29.29	29.34	29.19	29.33	29.18	0.12%	72,957
Apr 27, 2026	29.99	29.99	29.26	29.30	29.15	-0.66%	46,880