TSX:ZEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2025	52.01	52.25	51.91	52.20	52.20	0.15%	4,116,729
Sep 24, 2025	52.32	52.46	52.05	52.12	52.12	-0.34%	1,327,310
Sep 23, 2025	52.29	52.51	52.26	52.30	52.30	0.10%	875,600
Sep 22, 2025	52.18	52.34	52.05	52.25	52.25	0.25%	1,940,700
Sep 19, 2025	52.33	52.33	51.92	52.12	52.12	0.68%	1,664,300
Sep 18, 2025	51.64	51.96	51.60	51.77	51.77	0.15%	3,615,000
Sep 17, 2025	51.61	51.97	51.59	51.69	51.69	0.19%	1,694,600
Sep 16, 2025	51.29	51.61	51.14	51.59	51.59	0.64%	1,182,400
Sep 15, 2025	51.12	51.30	50.99	51.26	51.26	0.41%	738,340
Sep 12, 2025	51.26	51.31	51.03	51.05	51.05	-0.45%	2,144,645
Sep 11, 2025	51.10	51.33	51.04	51.28	51.28	0.61%	3,170,844
Sep 10, 2025	50.85	51.07	50.79	50.97	50.97	0.45%	1,236,407
Sep 9, 2025	50.44	50.85	50.44	50.74	50.74	0.40%	2,399,300
Sep 8, 2025	50.48	50.58	50.27	50.54	50.54	-0.02%	1,159,300
Sep 5, 2025	50.69	50.80	50.30	50.55	50.55	-	1,153,844
Sep 4, 2025	50.32	50.55	50.23	50.55	50.55	0.74%	3,463,002
Sep 3, 2025	49.82	50.18	49.73	50.18	50.18	1.01%	3,480,700
Sep 2, 2025	49.39	49.71	49.23	49.68	49.68	0.14%	1,158,200
Aug 29, 2025	49.26	49.71	49.19	49.61	49.61	0.69%	2,124,610
Aug 28, 2025	50.13	50.15	49.03	49.27	49.27	-0.77%	2,442,600
Aug 27, 2025	49.21	49.85	49.16	49.65	49.51	0.61%	5,822,947
Aug 26, 2025	48.40	49.36	48.38	49.35	49.21	2.45%	7,329,000
Aug 25, 2025	48.39	48.39	48.07	48.17	48.03	-0.54%	3,304,100
Aug 22, 2025	48.25	48.50	48.18	48.43	48.29	0.64%	3,424,049
Aug 21, 2025	48.02	48.19	47.98	48.12	47.98	0.08%	2,481,100
Aug 20, 2025	48.17	48.19	47.99	48.08	47.94	0.04%	2,385,640
Aug 19, 2025	48.07	48.20	48.03	48.06	47.92	0.02%	3,028,746
Aug 18, 2025	48.07	48.07	47.94	48.05	47.91	-0.04%	557,700
Aug 15, 2025	48.19	48.24	48.06	48.07	47.93	-0.12%	1,711,217
Aug 14, 2025	47.90	48.13	47.79	48.13	47.99	0.52%	2,032,549
Aug 13, 2025	47.74	47.90	47.74	47.88	47.74	0.74%	2,537,300
Aug 12, 2025	47.33	47.60	47.33	47.53	47.39	0.57%	1,224,815
Aug 11, 2025	47.13	47.33	47.13	47.26	47.12	0.30%	3,354,206
Aug 8, 2025	46.95	47.21	46.95	47.12	46.98	0.53%	932,818
Aug 7, 2025	46.91	47.12	46.81	46.87	46.73	-	3,171,900
Aug 6, 2025	46.86	47.01	46.74	46.87	46.73	0.19%	929,303
Aug 5, 2025	46.83	46.93	46.59	46.78	46.64	0.71%	1,970,300
Aug 1, 2025	46.20	46.52	46.10	46.45	46.31	-0.43%	3,049,304
Jul 31, 2025	46.74	46.82	46.51	46.65	46.51	-0.47%	4,273,047
Jul 30, 2025	46.92	47.17	46.78	46.87	46.73	-0.30%	1,465,117
Jul 29, 2025	47.28	47.30	46.87	47.01	46.73	-0.44%	1,551,040
Jul 28, 2025	47.42	47.42	47.10	47.22	47.07	-0.42%	658,506
Jul 25, 2025	47.22	47.43	47.08	47.42	47.27	0.47%	571,200
Jul 24, 2025	47.30	47.38	47.19	47.20	47.05	-0.11%	1,291,300
Jul 23, 2025	47.17	47.34	47.17	47.25	47.10	0.34%	1,058,900
Jul 22, 2025	47.00	47.14	46.99	47.09	46.94	0.13%	603,700
Jul 21, 2025	46.97	47.14	46.95	47.03	46.88	0.15%	550,800
Jul 18, 2025	47.03	47.03	46.85	46.96	46.82	-0.06%	1,034,836
Jul 17, 2025	46.53	47.06	46.47	46.99	46.85	0.82%	3,134,221
Jul 16, 2025	46.35	46.62	46.21	46.61	46.47	0.63%	1,415,300