TSX:ZEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	59.34	59.40	58.73	58.74	-	-1.71%	1,486,231
Mar 11, 2026	59.74	60.19	59.67	59.76	59.76	-0.18%	863,065
Mar 10, 2026	59.63	60.36	59.45	59.87	59.87	0.66%	1,841,221
Mar 9, 2026	59.00	59.68	58.45	59.47	59.47	-0.72%	2,215,598
Mar 6, 2026	60.34	60.34	59.63	59.90	59.90	-1.71%	3,299,170
Mar 5, 2026	61.37	61.43	60.64	60.94	60.94	-1.15%	1,503,421
Mar 4, 2026	61.41	61.80	61.29	61.65	61.65	0.69%	1,138,112
Mar 3, 2026	61.19	61.47	60.30	61.23	61.23	-1.11%	2,917,776
Mar 2, 2026	60.70	62.08	60.58	61.92	61.92	0.67%	1,496,522
Feb 27, 2026	62.57	62.87	61.39	61.51	61.51	-2.07%	3,117,932
Feb 26, 2026	62.52	63.04	62.10	62.81	62.81	0.74%	3,686,918
Feb 25, 2026	61.07	62.54	61.07	62.35	62.20	2.80%	3,597,818
Feb 24, 2026	61.07	61.09	60.41	60.65	60.51	-0.48%	1,407,628
Feb 23, 2026	61.64	61.96	60.61	60.94	60.80	-1.09%	2,268,074
Feb 20, 2026	60.81	61.61	60.80	61.61	61.47	1.28%	1,463,151
Feb 19, 2026	60.63	60.84	60.33	60.83	60.69	0.40%	692,804
Feb 18, 2026	60.27	60.69	60.24	60.59	60.45	1.00%	1,039,789
Feb 17, 2026	59.93	60.30	59.75	59.99	59.85	0.27%	822,586
Feb 13, 2026	59.52	59.87	59.06	59.83	59.69	0.35%	1,352,638
Feb 12, 2026	60.72	60.87	59.51	59.62	59.48	-1.47%	1,795,894
Feb 11, 2026	61.34	61.34	60.46	60.51	60.37	-0.84%	2,003,216
Feb 10, 2026	60.96	61.08	60.78	61.02	60.88	0.38%	1,403,817
Feb 9, 2026	60.02	60.84	60.02	60.79	60.65	1.22%	1,632,466
Feb 6, 2026	59.69	60.07	59.65	60.06	59.92	1.16%	2,258,319
Feb 5, 2026	59.05	59.55	58.77	59.37	59.23	0.02%	1,497,504
Feb 4, 2026	59.47	59.73	59.21	59.36	59.22	0.15%	1,255,745
Feb 3, 2026	59.05	59.40	58.91	59.27	59.13	0.59%	1,226,933
Feb 2, 2026	58.00	59.07	57.99	58.92	58.78	1.76%	1,848,579
Jan 30, 2026	58.45	58.64	57.62	57.90	57.76	-1.23%	1,372,933
Jan 29, 2026	58.05	58.65	58.05	58.62	58.48	0.83%	2,324,027
Jan 28, 2026	58.62	58.84	57.91	58.14	57.86	-0.92%	2,176,918
Jan 27, 2026	58.76	59.13	58.60	58.68	58.40	-0.05%	574,144
Jan 26, 2026	59.02	59.25	58.65	58.71	58.43	-0.34%	823,898
Jan 23, 2026	59.15	59.15	58.56	58.91	58.62	-0.32%	1,046,555
Jan 22, 2026	58.98	59.32	58.95	59.10	58.81	0.51%	704,118
Jan 21, 2026	58.46	59.21	58.19	58.80	58.52	0.56%	1,345,069
Jan 20, 2026	59.00	59.15	58.40	58.47	58.19	-1.22%	1,503,178
Jan 19, 2026	59.21	59.29	59.02	59.19	58.90	-0.40%	822,280
Jan 16, 2026	59.40	59.68	59.36	59.43	59.14	0.19%	1,049,225
Jan 15, 2026	59.06	59.38	59.06	59.32	59.03	0.61%	1,191,892
Jan 14, 2026	58.98	59.00	58.59	58.96	58.67	-0.10%	2,583,933
Jan 13, 2026	59.29	59.35	58.93	59.02	58.73	-0.20%	980,028
Jan 12, 2026	59.00	59.20	58.75	59.14	58.85	-0.02%	1,817,992
Jan 9, 2026	59.23	59.37	58.95	59.15	58.86	0.12%	1,492,864
Jan 8, 2026	58.74	59.30	58.74	59.08	58.79	0.46%	815,420
Jan 7, 2026	58.85	59.11	58.69	58.81	58.52	-0.22%	993,765
Jan 6, 2026	59.67	59.95	58.89	58.94	58.65	-1.11%	2,998,443
Jan 5, 2026	58.90	59.62	58.89	59.60	59.31	1.34%	1,139,440
Jan 2, 2026	58.53	58.81	58.33	58.81	58.52	0.87%	526,032
Dec 31, 2025	58.60	58.60	58.30	58.30	58.02	-0.44%	477,793