TSX:ZEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	41.69	41.84	41.51	41.81	41.81	0.36%	3,249,437
Feb 4, 2025	42.12	42.31	41.64	41.66	41.66	-0.79%	3,694,943
Feb 3, 2025	41.58	42.54	41.58	41.99	41.99	-2.17%	13,025,742
Jan 31, 2025	43.19	43.24	42.84	42.92	42.92	-0.74%	2,352,500
Jan 30, 2025	43.19	43.43	43.06	43.24	43.24	0.14%	2,547,100
Jan 29, 2025	43.17	43.26	43.05	43.18	43.04	0.05%	1,702,400
Jan 28, 2025	43.09	43.25	43.05	43.16	43.02	0.23%	1,324,700
Jan 27, 2025	42.70	43.11	42.70	43.06	42.92	0.30%	1,994,036
Jan 24, 2025	42.77	42.98	42.77	42.93	42.79	0.19%	1,423,202
Jan 23, 2025	42.73	42.89	42.71	42.85	42.71	0.30%	586,000
Jan 22, 2025	42.96	42.96	42.69	42.72	42.58	-0.26%	801,500
Jan 21, 2025	42.62	42.89	42.62	42.83	42.69	0.40%	2,256,100
Jan 20, 2025	42.57	42.74	42.52	42.66	42.52	0.09%	724,831
Jan 17, 2025	42.57	42.66	42.51	42.62	42.48	0.42%	1,522,034
Jan 16, 2025	42.41	42.46	42.28	42.44	42.30	0.33%	1,811,700
Jan 15, 2025	42.28	42.36	41.60	42.30	42.16	0.81%	1,771,600
Jan 14, 2025	41.94	42.05	41.78	41.96	41.82	0.24%	962,900
Jan 13, 2025	41.82	41.95	41.73	41.86	41.72	-0.57%	2,133,000
Jan 10, 2025	42.29	42.29	41.96	42.10	41.96	-0.75%	2,891,600
Jan 9, 2025	42.25	42.44	42.25	42.42	42.28	0.24%	780,526
Jan 8, 2025	42.13	42.42	42.09	42.32	42.18	0.45%	2,214,025
Jan 7, 2025	42.38	42.42	42.10	42.13	41.99	-0.14%	2,423,800
Jan 6, 2025	42.40	42.51	42.19	42.19	42.05	-0.21%	1,254,638
Jan 3, 2025	42.12	42.34	42.06	42.28	42.14	0.50%	1,373,800
Jan 2, 2025	42.27	42.37	41.97	42.07	41.93	-0.21%	935,500
Dec 31, 2024	42.13	42.28	42.08	42.16	42.02	0.09%	864,600
Dec 30, 2024	42.05	42.23	41.90	42.12	42.12	-0.61%	486,541
Dec 27, 2024	42.31	42.45	42.22	42.38	42.24	0.14%	768,100
Dec 24, 2024	42.20	42.38	42.20	42.32	42.18	0.14%	809,000
Dec 23, 2024	42.01	42.27	41.91	42.26	42.12	0.17%	2,284,000
Dec 20, 2024	41.84	42.30	41.65	42.19	42.05	0.38%	3,244,106
Dec 19, 2024	42.29	42.30	41.96	42.03	41.89	-0.33%	2,902,500
Dec 18, 2024	42.65	42.66	42.01	42.17	42.03	-1.29%	3,954,000
Dec 17, 2024	42.56	42.77	42.56	42.72	42.57	-0.19%	939,117
Dec 16, 2024	42.84	42.98	42.69	42.80	42.66	-0.33%	693,400
Dec 13, 2024	43.01	43.01	42.81	42.94	42.80	-0.09%	971,000
Dec 12, 2024	43.07	43.17	42.91	42.98	42.84	-0.46%	827,549
Dec 11, 2024	43.23	43.24	43.09	43.18	43.04	0.26%	1,314,348
Dec 10, 2024	43.04	43.15	43.01	43.07	42.92	0.07%	472,400
Dec 9, 2024	42.99	43.09	42.88	43.04	42.90	-0.02%	1,360,400
Dec 6, 2024	42.85	43.19	42.85	43.05	42.91	0.73%	2,001,436
Dec 5, 2024	41.93	42.83	41.86	42.74	42.60	0.80%	3,307,623
Dec 4, 2024	42.78	42.78	42.36	42.40	42.26	-0.26%	1,895,224
Dec 3, 2024	42.62	42.62	42.37	42.51	42.37	-0.56%	1,686,703
Dec 2, 2024	42.81	42.89	42.59	42.75	42.61	-0.05%	1,620,540
Nov 29, 2024	42.62	42.82	42.60	42.77	42.63	0.19%	794,804
Nov 28, 2024	42.74	42.78	42.67	42.69	42.55	0.02%	440,400
Nov 27, 2024	42.49	42.69	42.47	42.68	42.54	0.05%	1,305,200
Nov 26, 2024	42.55	42.72	42.32	42.66	42.38	-	1,297,522
Nov 25, 2024	42.80	42.93	42.64	42.66	42.38	-0.07%	1,469,300
Nov 22, 2024	42.54	42.71	42.47	42.69	42.41	0.35%	3,391,000
Nov 21, 2024	42.27	42.67	42.12	42.54	42.26	0.54%	1,989,700
Nov 20, 2024	42.29	42.31	42.13	42.31	42.03	0.38%	991,900
Nov 19, 2024	41.77	42.17	41.74	42.15	41.87	0.29%	2,010,300
Nov 18, 2024	41.78	42.09	41.78	42.03	41.75	0.45%	915,100
Nov 15, 2024	41.82	42.05	41.71	41.84	41.56	-0.17%	1,629,700
Nov 14, 2024	41.81	41.99	41.68	41.91	41.63	0.48%	2,162,000
Nov 13, 2024	41.79	41.87	41.64	41.71	41.43	-0.12%	1,666,235
Nov 12, 2024	41.85	41.85	41.59	41.76	41.49	-0.22%	1,870,300
Nov 11, 2024	41.81	42.04	41.81	41.85	41.57	0.36%	1,980,500
Nov 8, 2024	41.65	41.71	41.46	41.70	41.43	0.10%	2,292,300
Nov 7, 2024	41.58	41.73	41.52	41.66	41.39	0.41%	1,168,300
Nov 6, 2024	41.59	41.59	41.08	41.49	41.22	1.17%	2,413,608
Nov 5, 2024	40.89	41.05	40.82	41.01	40.74	0.37%	435,040
Nov 4, 2024	40.81	41.07	40.66	40.86	40.59	0.05%	935,200
Nov 1, 2024	40.85	40.93	40.73	40.84	40.57	0.29%	933,640
Oct 31, 2024	41.12	41.12	40.62	40.72	40.45	-1.07%	3,580,800
Oct 30, 2024	41.00	41.20	40.92	41.16	40.89	-0.24%	1,852,800
Oct 29, 2024	41.25	41.32	41.14	41.26	40.85	-0.12%	2,911,503
Oct 28, 2024	41.05	41.36	41.05	41.31	40.90	0.66%	1,136,200
Oct 25, 2024	41.25	41.35	40.99	41.04	40.63	-0.41%	631,025
Oct 24, 2024	41.02	41.27	40.94	41.21	40.80	0.24%	664,600
Oct 23, 2024	40.99	41.14	40.86	41.11	40.70	0.05%	1,629,500
Oct 22, 2024	40.87	41.14	40.78	41.09	40.68	0.10%	1,264,500
Oct 21, 2024	41.23	41.28	40.94	41.05	40.64	-0.46%	1,366,435
Oct 18, 2024	41.21	41.31	41.07	41.24	40.83	0.02%	877,932
Oct 17, 2024	41.17	41.40	41.16	41.23	40.82	0.32%	1,343,300
Oct 16, 2024	40.78	41.14	40.78	41.10	40.69	0.78%	763,900
Oct 15, 2024	40.56	40.82	40.53	40.78	40.37	0.44%	1,177,200
Oct 11, 2024	40.23	40.71	40.23	40.60	40.20	0.77%	1,636,000
Oct 10, 2024	40.33	40.33	40.10	40.29	39.89	-0.67%	2,475,900
Oct 9, 2024	40.40	40.60	40.36	40.56	40.16	0.37%	905,200
Oct 8, 2024	40.45	40.54	40.31	40.41	40.01	-0.07%	774,500
Oct 7, 2024	40.41	40.56	40.27	40.44	40.04	-0.12%	914,228
Oct 4, 2024	40.47	40.57	40.42	40.49	40.09	0.60%	1,495,648
Oct 3, 2024	40.26	40.32	40.09	40.25	39.85	-0.22%	1,152,600
Oct 2, 2024	40.31	40.49	40.25	40.34	39.94	-0.12%	985,600
Oct 1, 2024	40.46	40.55	40.14	40.39	39.99	-0.27%	1,661,000
Sep 30, 2024	40.37	40.56	40.30	40.50	40.10	0.15%	898,100
Sep 27, 2024	40.59	40.65	40.42	40.44	40.04	-0.37%	1,158,627
Sep 26, 2024	40.35	40.75	40.35	40.59	40.05	0.82%	1,443,200
Sep 25, 2024	40.22	40.33	40.17	40.26	39.72	-0.02%	980,000
Sep 24, 2024	40.39	40.48	40.25	40.27	39.73	-0.32%	645,500
Sep 23, 2024	40.60	40.60	40.19	40.40	39.86	-0.37%	1,349,200
Sep 20, 2024	40.47	40.65	40.31	40.55	40.01	0.27%	2,525,210
Sep 19, 2024	40.46	40.50	40.19	40.44	39.90	1.00%	1,676,100
Sep 18, 2024	40.18	40.18	39.94	40.04	39.51	-0.45%	1,161,300
Sep 17, 2024	40.21	40.28	40.13	40.22	39.68	0.20%	1,036,224
Sep 16, 2024	40.09	40.17	39.96	40.14	39.60	0.50%	711,300
Sep 13, 2024	39.85	40.04	39.83	39.94	39.41	0.35%	1,459,200