TSX:ZEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	49.21	49.85	49.16	49.65	49.65	0.61%	5,822,947
Aug 26, 2025	48.40	49.36	48.38	49.35	49.35	2.45%	7,329,000
Aug 25, 2025	48.39	48.39	48.07	48.17	48.17	-0.54%	3,304,100
Aug 22, 2025	48.25	48.50	48.18	48.43	48.43	0.64%	3,424,049
Aug 21, 2025	48.02	48.19	47.98	48.12	48.12	0.08%	2,481,100
Aug 20, 2025	48.17	48.19	47.99	48.08	48.08	0.04%	2,385,640
Aug 19, 2025	48.07	48.20	48.03	48.06	48.06	0.02%	3,028,746
Aug 18, 2025	48.07	48.07	47.94	48.05	48.05	-0.04%	557,700
Aug 15, 2025	48.19	48.24	48.06	48.07	48.07	-0.12%	1,711,217
Aug 14, 2025	47.90	48.13	47.79	48.13	48.13	0.52%	2,032,549
Aug 13, 2025	47.74	47.90	47.74	47.88	47.88	0.74%	2,537,300
Aug 12, 2025	47.33	47.60	47.33	47.53	47.53	0.57%	1,224,815
Aug 11, 2025	47.13	47.33	47.13	47.26	47.26	0.30%	3,354,206
Aug 8, 2025	46.95	47.21	46.95	47.12	47.12	0.53%	932,818
Aug 7, 2025	46.91	47.12	46.81	46.87	46.87	-	3,171,900
Aug 6, 2025	46.86	47.01	46.74	46.87	46.87	0.19%	929,303
Aug 5, 2025	46.83	46.93	46.59	46.78	46.78	0.71%	1,970,300
Aug 1, 2025	46.20	46.52	46.10	46.45	46.45	-0.43%	3,049,304
Jul 31, 2025	46.74	46.82	46.51	46.65	46.65	-0.47%	4,273,047
Jul 30, 2025	46.92	47.17	46.78	46.87	46.87	-0.30%	1,465,117
Jul 29, 2025	47.28	47.30	46.87	47.01	46.87	-0.44%	1,551,040
Jul 28, 2025	47.42	47.42	47.10	47.22	47.07	-0.42%	658,506
Jul 25, 2025	47.22	47.43	47.08	47.42	47.27	0.47%	571,200
Jul 24, 2025	47.30	47.38	47.19	47.20	47.05	-0.11%	1,291,300
Jul 23, 2025	47.17	47.34	47.17	47.25	47.10	0.34%	1,058,900
Jul 22, 2025	47.00	47.14	46.99	47.09	46.94	0.13%	603,700
Jul 21, 2025	46.97	47.14	46.95	47.03	46.88	0.15%	550,800
Jul 18, 2025	47.03	47.03	46.85	46.96	46.82	-0.06%	1,034,836
Jul 17, 2025	46.53	47.06	46.47	46.99	46.85	0.82%	3,134,221
Jul 16, 2025	46.35	46.62	46.21	46.61	46.47	0.63%	1,415,300
Jul 15, 2025	46.50	46.51	46.25	46.32	46.18	-0.41%	870,518
Jul 14, 2025	46.46	46.54	46.31	46.51	46.37	-0.02%	903,000
Jul 11, 2025	46.60	46.60	46.33	46.52	46.38	-0.51%	2,233,100
Jul 10, 2025	46.48	46.87	46.47	46.76	46.62	0.54%	1,719,100
Jul 9, 2025	46.32	46.59	46.32	46.51	46.37	0.54%	1,846,400
Jul 8, 2025	46.28	46.30	46.07	46.26	46.12	0.04%	2,173,100
Jul 7, 2025	46.28	46.58	46.21	46.24	46.10	-0.06%	4,442,735
Jul 4, 2025	46.20	46.34	46.20	46.27	46.13	-0.02%	692,616
Jul 3, 2025	46.12	46.32	46.08	46.28	46.14	0.56%	4,146,937
Jul 2, 2025	45.93	46.08	45.82	46.02	45.88	0.63%	2,733,604
Jun 30, 2025	45.53	45.81	45.45	45.73	45.73	0.79%	3,554,000
Jun 27, 2025	45.20	45.56	45.20	45.37	45.37	-0.09%	3,175,000
Jun 26, 2025	45.07	45.41	45.07	45.41	45.26	0.87%	3,302,300
Jun 25, 2025	45.03	45.08	44.90	45.02	44.88	-0.02%	985,100
Jun 24, 2025	44.94	45.18	44.93	45.03	44.89	0.67%	3,665,200
Jun 23, 2025	44.51	44.75	44.42	44.73	44.59	0.43%	2,157,700
Jun 20, 2025	44.84	44.84	44.41	44.54	44.40	0.04%	855,745
Jun 19, 2025	44.45	44.53	44.32	44.52	44.38	-0.04%	340,642
Jun 18, 2025	44.46	44.67	44.46	44.54	44.40	0.32%	1,298,500
Jun 17, 2025	44.34	44.51	44.29	44.40	44.26	-0.05%	431,937