TSX:ZEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	59.50	59.93	59.38	59.76	59.76	1.32%	1,680,215
Mar 31, 2026	58.07	59.03	57.97	58.98	58.98	2.47%	2,481,114
Mar 30, 2026	57.84	58.26	57.25	57.56	57.56	-0.33%	830,755
Mar 27, 2026	57.96	58.07	57.56	57.75	57.61	-0.89%	1,894,180
Mar 26, 2026	58.95	59.51	58.22	58.27	58.12	-1.85%	2,013,617
Mar 25, 2026	59.32	59.52	59.08	59.37	59.22	1.00%	1,583,781
Mar 24, 2026	58.20	59.17	57.96	58.78	58.63	0.22%	3,009,216
Mar 23, 2026	58.09	58.91	58.09	58.65	58.50	1.98%	2,102,297
Mar 20, 2026	58.15	58.30	57.14	57.51	57.37	-1.39%	3,951,080
Mar 19, 2026	58.55	58.61	58.13	58.32	58.17	-1.19%	2,908,690
Mar 18, 2026	59.45	59.87	58.94	59.02	58.87	-1.02%	997,729
Mar 17, 2026	59.73	59.98	59.58	59.63	59.48	0.40%	690,284
Mar 16, 2026	58.61	59.51	58.61	59.39	59.24	1.80%	3,107,671
Mar 13, 2026	59.03	59.41	58.32	58.34	58.19	-0.75%	2,340,899
Mar 12, 2026	59.34	59.40	58.68	58.78	58.63	-1.64%	2,208,402
Mar 11, 2026	59.74	60.19	59.67	59.76	59.61	-0.18%	863,065
Mar 10, 2026	59.63	60.36	59.45	59.87	59.71	0.66%	1,841,221
Mar 9, 2026	59.00	59.68	58.45	59.47	59.32	-0.72%	2,215,598
Mar 6, 2026	60.34	60.34	59.63	59.90	59.75	-1.71%	3,299,170
Mar 5, 2026	61.37	61.43	60.64	60.94	60.79	-1.15%	1,503,421
Mar 4, 2026	61.41	61.80	61.29	61.65	61.50	0.69%	1,138,112
Mar 3, 2026	61.19	61.47	60.30	61.23	61.08	-1.11%	2,917,776
Mar 2, 2026	60.76	62.08	60.58	61.92	61.76	0.67%	1,512,165
Feb 27, 2026	62.57	62.87	61.39	61.51	61.36	-2.07%	3,117,932
Feb 26, 2026	62.52	63.04	62.10	62.81	62.65	0.74%	3,686,918
Feb 25, 2026	61.07	62.54	61.07	62.35	62.05	2.80%	3,597,818
Feb 24, 2026	61.07	61.09	60.41	60.65	60.36	-0.48%	1,407,628
Feb 23, 2026	61.64	61.96	60.61	60.94	60.64	-1.09%	2,268,074
Feb 20, 2026	60.81	61.61	60.80	61.61	61.31	1.28%	1,463,151
Feb 19, 2026	60.63	60.84	60.33	60.83	60.54	0.40%	692,804
Feb 18, 2026	60.27	60.69	60.24	60.59	60.30	1.00%	1,039,789
Feb 17, 2026	59.93	60.30	59.75	59.99	59.70	0.27%	822,586
Feb 13, 2026	59.52	59.87	59.06	59.83	59.54	0.35%	1,352,638
Feb 12, 2026	60.72	60.87	59.51	59.62	59.33	-1.47%	1,795,894
Feb 11, 2026	61.34	61.34	60.46	60.51	60.22	-0.84%	2,003,216
Feb 10, 2026	60.96	61.08	60.78	61.02	60.72	0.38%	1,403,817
Feb 9, 2026	60.02	60.84	60.02	60.79	60.50	1.22%	1,632,466
Feb 6, 2026	59.69	60.07	59.65	60.06	59.77	1.16%	2,258,319
Feb 5, 2026	59.05	59.55	58.77	59.37	59.08	0.02%	1,497,504
Feb 4, 2026	59.47	59.73	59.21	59.36	59.07	0.15%	1,255,745
Feb 3, 2026	59.05	59.40	58.91	59.27	58.98	0.59%	1,226,933
Feb 2, 2026	58.00	59.07	57.99	58.92	58.63	1.76%	1,848,579
Jan 30, 2026	58.45	58.64	57.62	57.90	57.62	-1.23%	1,372,933
Jan 29, 2026	58.05	58.65	58.05	58.62	58.34	0.83%	2,324,027
Jan 28, 2026	58.62	58.84	57.91	58.14	57.71	-0.92%	2,176,918
Jan 27, 2026	58.76	59.13	58.60	58.68	58.25	-0.05%	574,144
Jan 26, 2026	59.02	59.25	58.65	58.71	58.28	-0.34%	823,898
Jan 23, 2026	59.15	59.15	58.56	58.91	58.48	-0.32%	1,046,555
Jan 22, 2026	58.98	59.32	58.95	59.10	58.67	0.51%	704,118
Jan 21, 2026	58.46	59.21	58.19	58.80	58.37	0.56%	1,345,069