TSX:ZEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	60.63	60.84	60.33	60.83	60.83	0.40%	692,804
Feb 18, 2026	60.27	60.69	60.24	60.59	60.59	1.00%	1,039,789
Feb 17, 2026	59.93	60.30	59.75	59.99	59.99	0.27%	822,586
Feb 13, 2026	59.52	59.87	59.06	59.83	59.83	0.35%	1,352,638
Feb 12, 2026	60.72	60.87	59.51	59.62	59.62	-1.47%	1,795,894
Feb 11, 2026	61.34	61.34	60.46	60.51	60.51	-0.84%	2,003,216
Feb 10, 2026	60.96	61.08	60.78	61.02	61.02	0.38%	1,403,817
Feb 9, 2026	60.02	60.84	60.02	60.79	60.79	1.22%	1,632,466
Feb 6, 2026	59.69	60.07	59.65	60.06	60.06	1.16%	2,258,319
Feb 5, 2026	59.05	59.55	58.77	59.37	59.37	0.02%	1,497,504
Feb 4, 2026	59.47	59.73	59.21	59.36	59.36	0.15%	1,255,745
Feb 3, 2026	59.05	59.40	58.91	59.27	59.27	0.59%	1,226,933
Feb 2, 2026	58.00	59.07	57.99	58.92	58.92	1.76%	1,848,579
Jan 30, 2026	58.45	58.64	57.62	57.90	57.90	-1.23%	1,372,933
Jan 29, 2026	58.05	58.65	58.05	58.62	58.62	0.83%	2,324,027
Jan 28, 2026	58.62	58.84	57.91	58.14	57.99	-0.92%	2,176,918
Jan 27, 2026	58.76	59.13	58.60	58.68	58.53	-0.05%	574,144
Jan 26, 2026	59.02	59.25	58.65	58.71	58.56	-0.34%	823,898
Jan 23, 2026	59.15	59.15	58.56	58.91	58.76	-0.32%	1,046,555
Jan 22, 2026	58.98	59.32	58.95	59.10	58.95	0.51%	704,118
Jan 21, 2026	58.46	59.21	58.19	58.80	58.65	0.56%	1,345,069
Jan 20, 2026	59.00	59.15	58.40	58.47	58.32	-1.22%	1,503,178
Jan 19, 2026	59.21	59.29	59.02	59.19	59.04	-0.40%	822,280
Jan 16, 2026	59.40	59.68	59.36	59.43	59.28	0.19%	1,049,225
Jan 15, 2026	59.06	59.38	59.06	59.32	59.17	0.61%	1,191,892
Jan 14, 2026	58.98	59.00	58.59	58.96	58.81	-0.10%	2,583,933
Jan 13, 2026	59.29	59.35	58.93	59.02	58.87	-0.20%	980,028
Jan 12, 2026	59.00	59.20	58.75	59.14	58.99	-0.02%	1,817,992
Jan 9, 2026	59.23	59.37	58.95	59.15	59.00	0.12%	1,492,864
Jan 8, 2026	58.74	59.30	58.74	59.08	58.93	0.46%	815,420
Jan 7, 2026	58.85	59.11	58.69	58.81	58.66	-0.22%	993,765
Jan 6, 2026	59.67	59.95	58.89	58.94	58.79	-1.11%	2,998,443
Jan 5, 2026	58.90	59.62	58.89	59.60	59.45	1.34%	1,139,440
Jan 2, 2026	58.53	58.81	58.33	58.81	58.66	0.87%	526,032
Dec 31, 2025	58.60	58.60	58.30	58.30	58.15	-0.44%	477,793
Dec 30, 2025	58.79	58.84	58.56	58.56	58.41	-0.48%	217,308
Dec 29, 2025	58.70	59.00	58.66	58.84	58.55	0.24%	1,114,433
Dec 24, 2025	58.62	58.90	58.50	58.70	58.41	0.19%	325,126
Dec 23, 2025	58.40	58.89	58.40	58.59	58.30	0.17%	2,057,472
Dec 22, 2025	58.65	58.81	58.38	58.49	58.20	0.34%	651,017
Dec 19, 2025	58.28	58.82	58.28	58.29	58.00	0.38%	2,218,946
Dec 18, 2025	57.83	58.19	57.75	58.07	57.78	0.90%	1,126,390
Dec 17, 2025	58.35	58.35	57.45	57.55	57.26	-1.03%	1,265,042
Dec 16, 2025	58.25	58.36	58.08	58.15	57.86	-0.38%	2,243,880
Dec 15, 2025	58.16	58.50	58.15	58.37	58.08	0.46%	594,024
Dec 12, 2025	58.35	58.49	58.05	58.10	57.81	-0.26%	368,735
Dec 11, 2025	58.01	58.26	57.83	58.25	57.96	0.64%	723,049
Dec 10, 2025	57.36	58.10	57.31	57.88	57.59	0.99%	1,077,253
Dec 9, 2025	57.19	57.49	57.17	57.31	57.03	0.39%	615,361
Dec 8, 2025	57.16	57.30	57.01	57.09	56.81	-0.09%	913,696