TSX:ZEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	31.45	31.50	31.30	31.49	31.49	0.48%	80,386
Jul 14, 2026	31.44	31.52	31.33	31.34	31.34	0.13%	70,468
Jul 13, 2026	31.39	31.49	31.30	31.30	31.30	-1.23%	93,941
Jul 10, 2026	31.59	31.72	31.50	31.69	31.69	0.48%	41,797
Jul 9, 2026	31.40	31.60	31.40	31.54	31.54	0.51%	22,678
Jul 8, 2026	31.60	31.61	31.10	31.38	31.38	-0.95%	65,328
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