TSX:ZEAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	28.19	28.20	28.12	28.20	28.20	1.08%	379
Mar 27, 2026	27.51	28.05	27.51	27.90	27.79	0.18%	601
Mar 26, 2026	27.96	27.96	27.85	27.85	27.74	1.64%	800
Mar 24, 2026	26.99	27.40	26.99	27.40	27.29	1.71%	228
Mar 23, 2026	26.01	27.00	26.01	26.94	26.83	1.28%	1,691
Mar 20, 2026	27.21	27.21	26.50	26.60	26.50	-2.31%	3,007
Mar 19, 2026	27.88	27.88	27.21	27.23	27.12	-2.05%	1,797
Mar 18, 2026	27.80	27.80	27.80	27.80	27.69	-1.00%	224
Mar 17, 2026	28.08	28.08	28.08	28.08	27.97	2.18%	166
Mar 16, 2026	27.74	27.74	27.48	27.48	27.37	-1.75%	2,656
Mar 13, 2026	28.79	28.79	27.97	27.97	27.86	-0.57%	999
Mar 12, 2026	28.30	28.30	28.13	28.13	28.02	2.22%	1,255
Mar 11, 2026	27.56	27.57	27.52	27.52	27.41	0.26%	1,139
Mar 10, 2026	28.83	28.83	27.45	27.45	27.34	-0.54%	1,363
Mar 9, 2026	27.27	27.60	27.20	27.60	27.49	0.36%	2,191
Mar 6, 2026	27.36	27.54	27.36	27.50	27.39	-1.68%	1,210
Mar 4, 2026	28.00	28.00	27.90	27.97	27.86	-2.51%	1,538
Mar 2, 2026	29.00	29.00	28.63	28.69	28.58	0.95%	4,148
Feb 27, 2026	28.42	28.42	28.42	28.42	28.31	0.46%	201
Feb 26, 2026	28.18	28.29	28.18	28.29	28.18	0.32%	747
Feb 25, 2026	28.25	28.30	28.20	28.20	28.09	-0.74%	525
Feb 23, 2026	28.40	28.41	28.40	28.41	28.30	-0.63%	207
Feb 20, 2026	28.55	28.63	28.55	28.59	28.48	0.14%	498
Feb 19, 2026	28.55	28.55	28.55	28.55	28.44	1.31%	200
Feb 18, 2026	28.18	28.18	28.18	28.18	28.07	0.14%	206
Feb 17, 2026	27.99	28.14	27.99	28.14	28.03	-0.78%	286
Feb 13, 2026	28.36	28.36	28.36	28.36	28.25	0.46%	106
Feb 12, 2026	28.23	28.23	28.23	28.23	28.12	2.10%	144
Feb 10, 2026	27.70	27.70	27.65	27.65	27.54	-0.14%	774
Feb 9, 2026	27.69	27.69	27.69	27.69	27.58	1.28%	156
Feb 5, 2026	27.50	27.50	27.34	27.34	27.23	-0.98%	331
Feb 4, 2026	27.53	27.61	27.53	27.61	27.50	2.75%	459
Feb 3, 2026	26.87	26.87	26.87	26.87	26.76	1.28%	100
Feb 2, 2026	26.63	26.63	26.53	26.53	26.43	0.80%	250
Jan 30, 2026	26.32	26.32	26.32	26.32	26.22	0.23%	327
Jan 29, 2026	26.27	26.39	26.26	26.26	26.16	-1.02%	738
Jan 28, 2026	26.53	26.53	26.53	26.53	26.43	-0.19%	501
Jan 27, 2026	26.69	26.69	26.58	26.58	26.48	-0.34%	612
Jan 26, 2026	26.45	26.67	26.45	26.67	26.56	0.49%	1,033
Jan 23, 2026	26.54	26.54	26.54	26.54	26.44	-0.60%	100
Jan 21, 2026	26.29	26.74	26.29	26.70	26.59	1.29%	3,820
Jan 20, 2026	26.36	26.36	26.36	26.36	26.26	0.04%	122
Jan 19, 2026	26.34	26.35	26.34	26.35	26.25	-0.19%	1,432
Jan 16, 2026	26.33	26.40	26.33	26.40	26.30	-0.60%	268
Jan 15, 2026	26.47	26.56	26.47	26.56	26.46	2.51%	1,112
Jan 14, 2026	25.75	25.91	25.75	25.91	25.81	1.21%	869
Jan 13, 2026	25.57	25.60	25.57	25.60	25.50	0.79%	210
Jan 12, 2026	25.40	25.40	25.40	25.40	25.30	-0.04%	148
Jan 9, 2026	25.50	25.50	25.41	25.41	25.31	3.55%	302
Jan 7, 2026	24.75	24.75	24.54	24.54	24.44	-1.56%	1,025