TSX:ZEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	30.24	30.43	30.22	30.33	-	1.30%	27,547
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%	54,683
Apr 14, 2026	30.08	30.30	30.04	30.21	30.21	0.57%	66,191
Apr 13, 2026	30.18	30.27	29.64	30.04	30.04	0.33%	51,560
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%	72,996
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%	74,858
Mar 27, 2026	27.93	28.11	27.77	27.88	27.74	-0.52%	54,924
Mar 26, 2026	28.21	28.33	28.02	28.03	27.88	-1.67%	34,557
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%	103,951
Mar 23, 2026	28.03	28.38	27.87	28.11	27.96	2.40%	205,763
Mar 20, 2026	28.13	28.16	27.28	27.45	27.31	-3.17%	75,780
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%	38,184
Mar 16, 2026	28.43	28.68	28.43	28.68	28.53	1.70%	41,089
Mar 13, 2026	28.52	28.60	28.16	28.20	28.05	-0.63%	49,391
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	0.19%	62,773
Mar 10, 2026	28.73	29.14	28.66	28.69	28.54	-0.05%	126,415
Mar 9, 2026	28.00	28.77	27.87	28.70	28.55	0.60%	78,182
Mar 6, 2026	28.41	28.68	28.39	28.53	28.38	-1.14%	76,870
Mar 5, 2026	29.05	29.10	28.67	28.86	28.71	-2.17%	133,829
Mar 4, 2026	29.36	29.53	29.30	29.50	29.35	0.72%	79,445
Mar 3, 2026	28.97	29.39	28.75	29.29	29.14	-3.01%	259,260
Mar 2, 2026	30.05	30.31	29.98	30.20	30.04	-1.37%	253,744
Feb 27, 2026	30.71	30.78	30.56	30.62	30.46	-0.52%	140,950
Feb 26, 2026	30.81	30.84	30.64	30.78	30.62	-0.10%	140,051
Feb 25, 2026	30.71	30.83	30.65	30.81	30.65	0.79%	98,227
Feb 24, 2026	30.47	30.59	30.44	30.57	30.41	0.10%	75,995
Feb 23, 2026	30.58	30.61	30.40	30.54	30.38	-0.23%	136,121
Feb 20, 2026	30.31	30.61	30.31	30.61	30.45	0.69%	91,897
Feb 19, 2026	30.25	30.40	30.19	30.40	30.24	-0.16%	118,401
Feb 18, 2026	30.42	30.52	30.37	30.45	30.29	0.46%	93,088
Feb 17, 2026	30.14	30.33	30.07	30.31	30.15	0.10%	118,737
Feb 13, 2026	30.21	30.29	30.04	30.28	30.12	0.08%	116,104
Feb 12, 2026	30.42	30.47	30.19	30.26	30.10	-0.51%	132,113
Feb 11, 2026	30.35	30.44	30.24	30.41	30.25	0.76%	105,121
Feb 10, 2026	30.23	30.24	30.13	30.18	30.02	0.13%	96,715
Feb 9, 2026	29.94	30.16	29.85	30.14	29.98	0.67%	134,280
Feb 6, 2026	29.65	29.94	29.62	29.94	29.78	1.91%	102,477
Feb 5, 2026	29.39	29.49	29.27	29.38	29.23	-1.04%	185,309