TSX:ZEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	46.12	46.32	46.08	46.28	46.28	0.56%	4,146,937
Jul 2, 2025	45.93	46.08	45.82	46.02	46.02	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
Jun 16, 2025	44.32	44.66	44.32	44.42	44.28	0.50%	1,055,323
Jun 13, 2025	44.18	44.34	44.05	44.20	44.06	-0.41%	1,594,834
Jun 12, 2025	44.29	44.38	44.22	44.38	44.24	0.18%	966,347
Jun 11, 2025	44.55	44.55	44.25	44.30	44.16	-0.27%	1,081,400
Jun 10, 2025	44.45	44.58	44.42	44.42	44.28	-0.09%	915,400
Jun 9, 2025	44.32	44.57	44.32	44.46	44.32	0.07%	1,173,707
Jun 6, 2025	44.45	44.54	44.37	44.43	44.29	0.45%	1,397,504
Jun 5, 2025	44.26	44.33	44.03	44.23	44.09	0.14%	1,023,524
Jun 4, 2025	44.29	44.30	44.07	44.17	44.03	-0.18%	554,800
Jun 3, 2025	44.25	44.39	44.15	44.25	44.11	0.16%	928,337
Jun 2, 2025	44.11	44.21	43.96	44.18	44.04	-	1,147,400
May 30, 2025	44.02	44.32	44.00	44.18	44.04	0.09%	1,490,131
May 29, 2025	44.43	44.51	43.88	44.14	44.00	-0.52%	2,932,400
May 28, 2025	44.31	44.65	44.31	44.37	44.08	0.70%	2,285,313
May 27, 2025	43.66	44.13	43.60	44.06	43.78	0.78%	2,354,800
May 26, 2025	43.80	43.88	43.66	43.72	43.44	0.30%	551,702
May 23, 2025	43.26	43.69	43.11	43.59	43.31	0.23%	1,709,640
May 22, 2025	43.32	43.67	43.28	43.49	43.21	0.62%	2,926,243
May 21, 2025	43.20	43.30	43.00	43.22	42.94	-0.28%	1,425,100
May 20, 2025	43.41	43.62	43.31	43.34	43.06	-	1,239,242
May 16, 2025	43.19	43.37	43.09	43.34	43.06	0.44%	2,199,505
May 15, 2025	42.84	43.17	42.79	43.15	42.87	0.84%	2,911,100
May 14, 2025	42.54	42.80	42.53	42.79	42.51	0.85%	2,736,000
May 13, 2025	42.36	42.48	42.27	42.43	42.16	0.38%	1,600,600
May 12, 2025	42.44	42.47	42.21	42.27	42.00	1.03%	2,935,228
May 9, 2025	41.83	41.91	41.76	41.84	41.57	0.29%	1,298,421
May 8, 2025	41.59	41.86	41.55	41.72	41.45	0.70%	1,504,000
May 7, 2025	41.36	41.56	41.35	41.43	41.16	0.56%	1,716,400
May 6, 2025	41.25	41.47	41.20	41.20	40.93	-0.56%	1,272,400
May 5, 2025	41.35	41.58	41.30	41.43	41.16	0.05%	969,936
May 2, 2025	41.36	41.47	41.16	41.41	41.14	0.80%	3,324,913
May 1, 2025	40.99	41.23	40.84	41.08	40.82	0.37%	2,204,300
Apr 30, 2025	40.64	40.99	40.37	40.93	40.67	0.27%	1,593,100
Apr 29, 2025	40.52	40.84	40.50	40.82	40.56	0.52%	1,429,143
Apr 28, 2025	40.35	40.67	40.35	40.61	40.21	0.62%	1,186,939
Apr 25, 2025	40.14	40.40	40.08	40.36	39.96	0.32%	832,036
Apr 24, 2025	39.97	40.25	39.93	40.23	39.83	0.50%	1,548,900
Apr 23, 2025	40.30	40.43	39.91	40.03	39.63	0.60%	2,628,300