TSX:ZEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	29.71	29.80	29.65	29.69	29.69	-1.56%	96,400
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%	59,800
May 11, 2026	30.07	30.13	30.04	30.13	30.13	-0.13%	97,800
May 8, 2026	30.16	30.26	30.07	30.17	30.17	1.04%	50,400
May 7, 2026	30.31	30.33	29.83	29.86	29.86	-1.48%	88,300
May 6, 2026	30.17	30.34	30.12	30.31	30.31	2.64%	60,400
May 5, 2026	29.40	29.55	29.25	29.53	29.53	1.55%	68,200
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%	49,700
Apr 30, 2026	29.37	29.55	29.32	29.43	29.43	1.66%	31,500
Apr 29, 2026	29.11	29.15	28.85	28.95	28.95	-1.30%	75,100
Apr 28, 2026	29.29	29.34	29.19	29.33	29.33	0.10%	73,000
Apr 27, 2026	29.99	29.99	29.26	29.30	29.30	-0.64%	46,900
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%	81,900
Apr 21, 2026	29.97	29.97	29.45	29.45	29.45	-2.09%	85,700
Apr 20, 2026	30.10	30.11	29.90	30.08	30.08	-0.59%	73,300
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%	54,700
Apr 14, 2026	30.08	30.30	30.04	30.21	30.21	0.57%	66,200
Apr 13, 2026	30.18	30.27	29.64	30.04	30.04	0.33%	51,600
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%	73,000
Apr 1, 2026	29.00	29.11	28.77	28.83	28.83	0.56%	495,920
Mar 31, 2026	28.16	28.69	28.15	28.67	28.67	2.76%	63,545
Mar 30, 2026	27.99	28.06	27.73	27.90	27.90	0.07%	74,900
Mar 27, 2026	27.93	28.11	27.77	27.88	27.74	-0.54%	54,924
Mar 26, 2026	28.21	28.33	28.02	28.03	27.88	-1.65%	34,600
Mar 25, 2026	28.50	28.62	28.35	28.50	28.35	1.75%	92,518
Mar 24, 2026	27.78	28.14	27.75	28.01	27.86	-0.36%	104,000
Mar 23, 2026	28.03	28.38	27.87	28.11	27.96	2.40%	205,800
Mar 20, 2026	28.13	28.16	27.28	27.45	27.31	-3.17%	75,800
Mar 19, 2026	27.93	28.47	27.80	28.35	28.20	-0.18%	92,948
Mar 18, 2026	28.68	28.68	28.34	28.40	28.25	-1.15%	57,349
Mar 17, 2026	28.84	28.87	28.71	28.73	28.58	0.17%	38,200
Mar 16, 2026	28.43	28.68	28.43	28.68	28.53	1.70%	41,100
Mar 13, 2026	28.52	28.60	28.16	28.20	28.05	-0.63%	49,400
Mar 12, 2026	28.49	28.50	28.21	28.38	28.23	-1.25%	45,246
Mar 11, 2026	28.57	28.79	28.54	28.74	28.59	0.17%	62,800
Mar 10, 2026	28.73	29.14	28.66	28.69	28.54	-0.03%	126,415
Mar 9, 2026	28.00	28.77	27.87	28.70	28.55	0.60%	78,200
Mar 6, 2026	28.41	28.68	28.39	28.53	28.38	-1.14%	76,900