TSX:ZEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	31.42	31.51	31.17	31.19	31.19	-0.57%	48,991
Oct 15, 2026	31.14	31.38	31.10	31.37	31.37	0.61%	19,290
Oct 14, 2026	31.24	31.34	31.15	31.18	31.18	-0.38%	42,780
Oct 13, 2026	31.38	31.40	31.21	31.30	31.30	-0.35%	30,836
Oct 9, 2026	31.27	31.52	31.22	31.41	31.41	0.87%	31,853
Oct 8, 2026	31.41	31.41	30.99	31.14	31.14	-0.80%	42,983
Oct 7, 2026	31.29	31.45	31.22	31.39	31.39	-0.44%	96,687
Oct 6, 2026	31.68	31.72	31.53	31.53	31.53	-0.35%	42,295
Oct 5, 2026	31.78	31.86	31.37	31.64	31.64	0.13%	70,590
Oct 2, 2026	31.53	31.63	31.43	31.60	31.60	1.28%	48,622
Oct 1, 2026	31.41	31.41	31.12	31.20	31.20	-1.05%	57,275
Sep 30, 2026	31.61	31.69	31.50	31.53	31.53	-0.13%	32,395
Sep 29, 2026	31.60	31.60	31.39	31.57	31.57	-0.26%	43,648
Sep 28, 2026	31.82	31.95	31.66	31.81	31.65	-0.34%	60,782
Sep 25, 2026	31.81	31.93	31.70	31.92	31.76	0.85%	32,765
Sep 24, 2026	31.62	31.76	31.54	31.65	31.49	0.03%	60,585
Sep 23, 2026	31.82	31.83	31.57	31.64	31.48	-1.40%	93,995
Sep 22, 2026	31.99	32.15	31.92	32.09	31.93	0.44%	31,196
Sep 21, 2026	31.87	31.99	31.77	31.95	31.79	1.43%	99,839
Sep 18, 2026	31.53	31.54	31.40	31.50	31.34	-0.82%	39,709
Sep 17, 2026	31.82	31.82	31.71	31.76	31.60	1.05%	29,058
Sep 16, 2026	31.60	31.63	31.26	31.43	31.27	0.06%	51,122
Sep 15, 2026	31.45	31.49	31.28	31.41	31.25	-0.22%	42,564
Sep 14, 2026	31.59	31.67	31.43	31.48	31.32	-0.76%	129,420
Sep 11, 2026	31.79	31.79	31.68	31.72	31.56	1.15%	51,758
Sep 10, 2026	31.43	31.52	31.29	31.36	31.20	-0.54%	93,533
Sep 9, 2026	31.68	31.70	31.52	31.53	31.37	-0.82%	89,143
Sep 8, 2026	31.96	31.96	31.75	31.79	31.63	-1.03%	87,599
Sep 4, 2026	31.95	32.17	31.95	32.12	31.96	0.38%	59,950
Sep 3, 2026	31.85	32.02	31.79	32.00	31.84	0.63%	58,670
Sep 2, 2026	31.82	31.87	31.73	31.80	31.64	0.38%	76,741
Sep 1, 2026	31.85	31.88	31.64	31.68	31.52	-0.72%	59,254
Aug 31, 2026	32.08	32.08	31.83	31.91	31.75	-0.47%	50,215
Aug 28, 2026	32.13	32.22	32.02	32.06	31.90	0.06%	37,299
Aug 27, 2026	32.14	32.14	31.95	32.04	31.88	-0.34%	54,082
Aug 26, 2026	32.24	32.38	32.11	32.15	31.99	-0.22%	56,406
Aug 25, 2026	32.13	32.22	32.07	32.22	32.06	0.78%	55,500
Aug 24, 2026	31.89	32.06	31.88	31.97	31.81	0.19%	102,689
Aug 21, 2026	31.79	31.92	31.79	31.91	31.75	0.69%	47,166
Aug 20, 2026	31.63	31.77	31.59	31.69	31.53	-0.47%	61,280
Aug 19, 2026	31.94	31.96	31.78	31.84	31.68	-0.28%	34,623
Aug 18, 2026	32.36	32.36	31.88	31.93	31.77	-0.90%	35,199
Aug 17, 2026	32.24	32.28	32.17	32.22	32.06	-0.03%	44,450
Aug 14, 2026	32.28	32.33	32.20	32.23	32.07	-0.43%	48,826
Aug 13, 2026	32.38	32.46	32.34	32.37	32.21	0.09%	39,676
Aug 12, 2026	32.40	32.40	32.30	32.34	32.18	0.31%	15,089
Aug 11, 2026	32.34	32.37	32.14	32.24	32.08	0.03%	64,276
Aug 10, 2026	32.34	32.37	32.20	32.23	32.07	-0.49%	87,300
Aug 7, 2026	32.40	32.43	32.27	32.39	32.23	0.56%	51,690
Aug 6, 2026	32.29	32.35	32.19	32.21	32.05	-0.03%	46,910