TSX:ZEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	31.81	31.93	31.70	31.92	31.92	0.85%	32,765
Sep 24, 2026	31.62	31.76	31.54	31.65	31.65	0.03%	60,585
Sep 23, 2026	31.82	31.83	31.57	31.64	31.64	-1.40%	93,995
Sep 22, 2026	31.99	32.15	31.92	32.09	32.09	0.44%	31,196
Sep 21, 2026	31.87	31.99	31.77	31.95	31.95	1.43%	99,839
Sep 18, 2026	31.53	31.54	31.40	31.50	31.50	-0.82%	39,709
Sep 17, 2026	31.82	31.82	31.71	31.76	31.76	1.05%	29,058
Sep 16, 2026	31.60	31.63	31.26	31.43	31.43	0.06%	51,122
Sep 15, 2026	31.45	31.49	31.28	31.41	31.41	-0.22%	42,564
Sep 14, 2026	31.59	31.67	31.43	31.48	31.48	-0.76%	129,420
Sep 11, 2026	31.79	31.79	31.68	31.72	31.72	1.15%	51,758
Sep 10, 2026	31.43	31.52	31.29	31.36	31.36	-0.54%	93,533
Sep 9, 2026	31.68	31.70	31.52	31.53	31.53	-0.82%	89,143
Sep 8, 2026	31.96	31.96	31.75	31.79	31.79	-1.03%	87,599
Sep 4, 2026	31.95	32.17	31.95	32.12	32.12	0.37%	59,950
Sep 3, 2026	31.85	32.02	31.79	32.00	32.00	0.63%	58,670
Sep 2, 2026	31.82	31.87	31.73	31.80	31.80	0.38%	76,741
Sep 1, 2026	31.85	31.88	31.64	31.68	31.68	-0.72%	59,254
Aug 31, 2026	32.08	32.08	31.83	31.91	31.91	-0.47%	50,215
Aug 28, 2026	32.13	32.22	32.02	32.06	32.06	0.06%	37,299
Aug 27, 2026	32.14	32.14	31.95	32.04	32.04	-0.34%	54,082
Aug 26, 2026	32.24	32.38	32.11	32.15	32.15	-0.22%	56,406
Aug 25, 2026	32.13	32.22	32.07	32.22	32.22	0.78%	55,500
Aug 24, 2026	31.89	32.06	31.88	31.97	31.97	0.19%	102,689
Aug 21, 2026	31.79	31.92	31.79	31.91	31.91	0.69%	47,166
Aug 20, 2026	31.63	31.77	31.59	31.69	31.69	-0.47%	61,280
Aug 19, 2026	31.94	31.96	31.78	31.84	31.84	-0.28%	34,623
Aug 18, 2026	32.36	32.36	31.88	31.93	31.93	-0.90%	35,199
Aug 17, 2026	32.24	32.28	32.17	32.22	32.22	-0.03%	44,450
Aug 14, 2026	32.28	32.33	32.20	32.23	32.23	-0.43%	48,826
Aug 13, 2026	32.38	32.46	32.34	32.37	32.37	0.09%	39,676
Aug 12, 2026	32.40	32.40	32.30	32.34	32.34	0.31%	15,089
Aug 11, 2026	32.34	32.37	32.14	32.24	32.24	0.03%	64,276
Aug 10, 2026	32.34	32.37	32.20	32.23	32.23	-0.49%	87,300
Aug 7, 2026	32.40	32.43	32.27	32.39	32.39	0.56%	51,690
Aug 6, 2026	32.29	32.35	32.19	32.21	32.21	-0.03%	46,910
Aug 5, 2026	32.48	32.49	32.21	32.22	32.22	-0.31%	35,863
Aug 4, 2026	32.17	32.34	32.14	32.32	32.32	1.83%	53,882
Jul 31, 2026	31.80	31.81	31.61	31.74	31.74	-0.35%	68,357
Jul 30, 2026	31.60	31.86	31.59	31.85	31.85	2.38%	44,174
Jul 29, 2026	31.28	31.44	31.07	31.11	31.11	-0.80%	47,061
Jul 28, 2026	31.24	32.31	31.15	31.36	31.36	-0.13%	337,829
Jul 27, 2026	31.48	31.52	31.28	31.40	31.40	0.38%	87,679
Jul 24, 2026	31.35	31.39	31.20	31.28	31.28	0.61%	56,012
Jul 23, 2026	31.04	31.16	31.00	31.09	31.09	-1.11%	50,946
Jul 22, 2026	31.50	31.63	31.44	31.44	31.44	0.03%	81,243
Jul 21, 2026	31.23	31.45	31.04	31.43	31.43	1.62%	54,972
Jul 20, 2026	31.06	31.16	30.90	30.93	30.93	-0.39%	55,618
Jul 17, 2026	30.83	31.09	30.83	31.05	31.05	-0.61%	57,942
Jul 16, 2026	31.12	31.32	31.08	31.24	31.24	-0.79%	65,272