TSX:ZEAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	26.52	26.70	26.35	26.65	26.65	0.57%	2,288
May 11, 2026	26.60	26.60	26.50	26.50	26.50	-0.38%	823
May 8, 2026	26.63	26.63	26.55	26.60	26.60	-0.19%	1,932
May 7, 2026	26.58	26.65	26.50	26.65	26.65	-3.27%	2,018
May 6, 2026	27.55	27.55	27.55	27.55	27.55	1.25%	210
May 5, 2026	27.13	27.23	27.13	27.21	27.21	0.44%	2,185
May 4, 2026	26.99	27.09	26.99	27.09	27.09	0.26%	5,743
May 1, 2026	27.20	27.20	27.02	27.02	27.02	-0.59%	935
Apr 30, 2026	27.08	27.22	27.08	27.18	27.18	1.08%	1,020
Apr 29, 2026	27.10	27.10	26.86	26.89	26.89	0.07%	808
Apr 28, 2026	27.61	27.61	26.81	26.87	26.87	-0.33%	1,353
Apr 27, 2026	26.99	26.99	26.96	26.96	26.96	-0.11%	887
Apr 24, 2026	27.63	27.63	26.99	26.99	26.99	-0.52%	688
Apr 23, 2026	26.71	27.20	26.71	27.13	27.13	0.18%	573
Apr 22, 2026	27.28	27.28	27.05	27.08	27.08	-0.99%	2,532
Apr 21, 2026	27.25	27.35	27.25	27.35	27.35	0.33%	1,839
Apr 20, 2026	26.51	27.32	26.51	27.26	27.26	0.37%	5,597
Apr 17, 2026	27.16	27.16	27.16	27.16	27.16	-0.26%	691
Apr 16, 2026	27.23	27.23	27.23	27.23	27.23	0.18%	336
Apr 15, 2026	27.13	27.18	27.13	27.18	27.18	-1.74%	895
Apr 14, 2026	27.68	27.68	27.66	27.66	27.66	-0.86%	631
Apr 13, 2026	27.62	27.94	27.62	27.90	27.90	0.14%	1,297
Apr 10, 2026	28.20	28.20	27.86	27.86	27.86	-1.10%	465
Apr 9, 2026	28.17	28.17	28.17	28.17	28.17	1.15%	493
Apr 8, 2026	27.85	27.85	27.85	27.85	27.85	-1.24%	418
Apr 7, 2026	28.42	28.42	28.13	28.20	28.20	0.18%	2,039
Apr 6, 2026	28.63	28.63	28.15	28.15	28.15	-0.28%	1,352
Apr 2, 2026	28.15	28.23	28.15	28.23	28.23	0.57%	390
Apr 1, 2026	28.07	28.07	28.07	28.07	28.07	0.29%	235
Mar 31, 2026	28.14	28.16	27.99	27.99	27.99	-0.74%	647
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