TSX:ZEAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	27.25	27.25	27.25	27.25	-	-0.04%	-
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
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