TSX:ZEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	59.23	59.37	58.95	59.15	59.15	0.12%	1,492,864
Jan 8, 2026	58.74	59.30	58.74	59.08	59.08	0.46%	815,420
Jan 7, 2026	58.85	59.11	58.69	58.81	58.81	-0.22%	993,765
Jan 6, 2026	59.67	59.95	58.89	58.94	58.94	-1.11%	2,998,443
Jan 5, 2026	58.90	59.62	58.89	59.60	59.60	1.34%	1,139,440
Jan 2, 2026	58.53	58.81	58.33	58.81	58.81	0.87%	526,032
Dec 31, 2025	58.60	58.60	58.30	58.30	58.30	-0.44%	477,793
Dec 30, 2025	58.79	58.84	58.56	58.56	58.56	-0.48%	217,308
Dec 29, 2025	58.70	59.00	58.66	58.84	58.70	0.24%	1,114,433
Dec 24, 2025	58.62	58.90	58.50	58.70	58.56	0.19%	325,126
Dec 23, 2025	58.40	58.89	58.40	58.59	58.45	0.17%	2,057,472
Dec 22, 2025	58.65	58.81	58.38	58.49	58.35	0.34%	651,017
Dec 19, 2025	58.28	58.82	58.28	58.29	58.15	0.38%	2,218,946
Dec 18, 2025	57.83	58.19	57.75	58.07	57.93	0.90%	1,126,390
Dec 17, 2025	58.35	58.35	57.45	57.55	57.41	-1.03%	1,265,042
Dec 16, 2025	58.25	58.36	58.08	58.15	58.01	-0.38%	2,243,880
Dec 15, 2025	58.16	58.50	58.15	58.37	58.23	0.46%	594,024
Dec 12, 2025	58.35	58.49	58.05	58.10	57.96	-0.26%	368,735
Dec 11, 2025	58.01	58.26	57.83	58.25	58.11	0.64%	723,049
Dec 10, 2025	57.36	58.10	57.31	57.88	57.74	0.99%	1,077,253
Dec 9, 2025	57.19	57.49	57.17	57.31	57.17	0.39%	615,361
Dec 8, 2025	57.16	57.30	57.01	57.09	56.95	-0.09%	913,696
Dec 5, 2025	56.94	57.17	56.90	57.14	57.00	0.35%	1,232,578
Dec 4, 2025	56.07	57.03	55.80	56.94	56.80	1.92%	2,423,413
Dec 3, 2025	56.11	56.47	55.64	55.87	55.73	-0.11%	1,678,708
Dec 2, 2025	55.40	55.94	55.23	55.93	55.79	1.51%	2,338,230
Dec 1, 2025	55.47	55.47	54.96	55.10	54.96	-0.99%	1,927,290
Nov 28, 2025	55.46	55.70	55.31	55.65	55.51	0.41%	770,261
Nov 27, 2025	55.41	55.56	55.30	55.43	55.29	0.03%	286,842
Nov 26, 2025	55.18	55.41	55.04	55.41	55.27	0.64%	1,449,646
Nov 25, 2025	54.69	55.11	54.67	55.06	54.78	0.93%	2,417,895
Nov 24, 2025	54.37	54.68	54.14	54.55	54.27	0.46%	1,349,217
Nov 21, 2025	53.93	54.33	53.77	54.30	54.02	0.87%	1,040,513
Nov 20, 2025	54.41	54.50	53.70	53.83	53.56	-0.43%	2,212,270
Nov 19, 2025	54.21	54.24	53.82	54.06	53.78	-0.33%	1,812,778
Nov 18, 2025	54.10	54.41	53.79	54.24	53.96	-0.19%	2,207,905
Nov 17, 2025	54.38	54.63	54.13	54.35	54.07	-0.08%	2,359,002
Nov 14, 2025	54.00	54.39	53.70	54.39	54.11	0.13%	1,369,384
Nov 13, 2025	54.76	54.96	54.11	54.32	54.04	-0.98%	2,091,399
Nov 12, 2025	54.44	54.89	54.40	54.86	54.58	1.20%	1,946,289
Nov 11, 2025	54.13	54.35	54.06	54.21	53.93	0.28%	2,139,896
Nov 10, 2025	53.81	54.13	53.74	54.06	53.78	0.80%	1,623,129
Nov 7, 2025	53.41	53.63	53.04	53.63	53.36	0.03%	2,080,274
Nov 6, 2025	53.57	53.73	53.28	53.62	53.34	0.14%	591,568
Nov 5, 2025	53.60	53.73	53.35	53.54	53.27	0.09%	970,089
Nov 4, 2025	53.61	53.83	53.31	53.49	53.22	-0.69%	1,047,272
Nov 3, 2025	53.50	53.93	53.45	53.86	53.59	0.69%	1,205,592
Oct 31, 2025	53.19	53.54	53.00	53.49	53.22	0.58%	905,872
Oct 30, 2025	53.11	53.38	53.08	53.18	52.91	-0.11%	906,768
Oct 29, 2025	53.90	53.90	53.05	53.24	52.82	-1.11%	1,714,369