TSX:ZEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	44.55	44.55	44.25	44.30	44.30	-0.27%	1,081,381
Jun 10, 2025	44.45	44.58	44.42	44.42	44.42	-0.09%	915,400
Jun 9, 2025	44.32	44.57	44.32	44.46	44.46	0.07%	1,173,707
Jun 6, 2025	44.45	44.54	44.37	44.43	44.43	0.45%	1,397,504
Jun 5, 2025	44.26	44.33	44.03	44.23	44.23	0.14%	1,023,524
Jun 4, 2025	44.29	44.30	44.07	44.17	44.17	-0.18%	554,800
Jun 3, 2025	44.25	44.39	44.15	44.25	44.25	0.16%	928,337
Jun 2, 2025	44.11	44.21	43.96	44.18	44.18	-	1,147,400
May 30, 2025	44.02	44.32	44.00	44.18	44.18	0.09%	1,490,131
May 29, 2025	44.43	44.51	43.88	44.14	44.14	-0.52%	2,932,400
May 28, 2025	44.31	44.65	44.31	44.37	44.23	0.70%	2,285,313
May 27, 2025	43.66	44.13	43.60	44.06	43.92	0.78%	2,354,800
May 26, 2025	43.80	43.88	43.66	43.72	43.58	0.30%	551,702
May 23, 2025	43.26	43.69	43.11	43.59	43.45	0.23%	1,709,640
May 22, 2025	43.32	43.67	43.28	43.49	43.35	0.62%	2,926,243
May 21, 2025	43.20	43.30	43.00	43.22	43.08	-0.28%	1,425,100
May 20, 2025	43.41	43.62	43.31	43.34	43.20	-	1,239,242
May 16, 2025	43.19	43.37	43.09	43.34	43.20	0.44%	2,199,505
May 15, 2025	42.84	43.17	42.79	43.15	43.01	0.84%	2,911,100
May 14, 2025	42.54	42.80	42.53	42.79	42.65	0.85%	2,736,000
May 13, 2025	42.36	42.48	42.27	42.43	42.29	0.38%	1,600,600
May 12, 2025	42.44	42.47	42.21	42.27	42.13	1.03%	2,935,228
May 9, 2025	41.83	41.91	41.76	41.84	41.70	0.29%	1,298,421
May 8, 2025	41.59	41.86	41.55	41.72	41.58	0.70%	1,504,000
May 7, 2025	41.36	41.56	41.35	41.43	41.29	0.56%	1,716,400
May 6, 2025	41.25	41.47	41.20	41.20	41.07	-0.56%	1,272,400
May 5, 2025	41.35	41.58	41.30	41.43	41.29	0.05%	969,936
May 2, 2025	41.36	41.47	41.16	41.41	41.27	0.80%	3,324,913
May 1, 2025	40.99	41.23	40.84	41.08	40.95	0.37%	2,204,300
Apr 30, 2025	40.64	40.99	40.37	40.93	40.80	0.27%	1,593,100
Apr 29, 2025	40.52	40.84	40.50	40.82	40.82	0.52%	1,429,143
Apr 28, 2025	40.35	40.67	40.35	40.61	40.47	0.62%	1,186,939
Apr 25, 2025	40.14	40.40	40.08	40.36	40.22	0.32%	832,036
Apr 24, 2025	39.97	40.25	39.93	40.23	40.09	0.50%	1,548,900
Apr 23, 2025	40.30	40.43	39.91	40.03	39.89	0.60%	2,628,300
Apr 22, 2025	39.39	39.81	39.32	39.79	39.65	1.79%	3,514,200
Apr 21, 2025	39.08	39.24	38.87	39.09	38.96	-0.56%	925,621
Apr 17, 2025	39.20	39.43	39.06	39.31	39.17	0.41%	2,631,419
Apr 16, 2025	39.13	39.35	38.78	39.15	39.02	-0.05%	2,645,400
Apr 15, 2025	39.02	39.34	38.99	39.17	39.03	0.75%	1,194,206
Apr 14, 2025	38.87	38.91	38.54	38.88	38.75	1.51%	3,151,302
Apr 11, 2025	37.54	38.43	37.53	38.30	38.17	1.67%	4,189,428
Apr 10, 2025	38.56	38.57	37.31	37.67	37.54	-2.96%	5,424,300
Apr 9, 2025	37.09	38.92	36.89	38.82	38.69	3.82%	6,063,600
Apr 8, 2025	38.43	38.61	37.25	37.39	37.26	-0.87%	5,841,313
Apr 7, 2025	37.48	38.62	37.33	37.72	37.59	-2.51%	7,937,538
Apr 4, 2025	39.32	39.38	38.29	38.69	38.56	-3.25%	7,765,400
Apr 3, 2025	40.01	40.44	39.91	39.99	39.85	-1.65%	2,815,100
Apr 2, 2025	39.95	40.68	39.76	40.66	40.52	1.30%	2,009,700
Apr 1, 2025	40.11	40.32	39.76	40.14	40.00	0.02%	3,453,800