TSX:ZEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	41.83	41.91	41.76	41.84	41.84	0.29%	1,298,421
May 8, 2025	41.59	41.86	41.55	41.72	41.72	0.70%	1,504,000
May 7, 2025	41.36	41.56	41.35	41.43	41.43	0.56%	1,716,400
May 6, 2025	41.25	41.47	41.20	41.20	41.20	-0.56%	1,272,400
May 5, 2025	41.35	41.58	41.30	41.43	41.43	0.05%	969,936
May 2, 2025	41.36	41.47	41.16	41.41	41.41	0.80%	3,324,913
May 1, 2025	40.99	41.23	40.84	41.08	41.08	0.37%	2,204,300
Apr 30, 2025	40.64	40.99	40.37	40.93	40.93	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
Mar 31, 2025	39.64	40.24	39.60	40.13	39.99	0.48%	2,400,900
Mar 28, 2025	40.32	40.47	39.92	39.94	39.94	-1.70%	2,295,402
Mar 27, 2025	40.72	40.80	40.49	40.63	40.49	-0.51%	1,670,613
Mar 26, 2025	40.98	41.07	40.73	40.84	40.70	-0.05%	1,834,125
Mar 25, 2025	40.80	41.01	40.80	40.86	40.72	0.47%	1,022,931
Mar 24, 2025	40.43	40.71	40.43	40.67	40.53	1.12%	2,052,100
Mar 21, 2025	40.17	40.27	40.00	40.22	40.08	-0.15%	991,300
Mar 20, 2025	40.17	40.43	40.15	40.28	40.14	-0.22%	836,925
Mar 19, 2025	40.16	40.41	40.16	40.37	40.23	0.57%	1,582,823
Mar 18, 2025	40.29	40.38	40.00	40.14	40.00	-0.32%	1,464,100
Mar 17, 2025	39.92	40.29	39.92	40.27	40.13	0.83%	2,268,700
Mar 14, 2025	39.46	40.02	39.46	39.94	39.80	1.47%	1,626,327
Mar 13, 2025	39.69	39.77	39.33	39.36	39.22	-1.06%	2,789,200
Mar 12, 2025	39.61	39.89	39.50	39.78	39.64	0.53%	1,556,141
Mar 11, 2025	40.01	40.18	39.42	39.57	39.43	-1.57%	5,256,900
Mar 10, 2025	40.01	40.35	40.00	40.20	40.06	-0.77%	1,957,100
Mar 7, 2025	40.00	40.54	39.99	40.51	40.37	0.90%	2,216,532
Mar 6, 2025	40.24	40.51	40.02	40.15	40.01	-1.21%	3,067,700
Mar 5, 2025	40.60	40.79	40.39	40.64	40.50	-0.20%	2,285,600
Mar 4, 2025	41.17	41.17	40.45	40.72	40.58	-2.42%	7,085,912
Mar 3, 2025	42.00	42.26	41.46	41.73	41.59	-0.76%	2,847,345
Feb 28, 2025	41.67	42.06	41.57	42.05	41.91	0.67%	2,496,900