TSX:ZEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	39.20	39.43	39.06	39.31	39.31	0.41%	2,631,419
Apr 16, 2025	39.13	39.35	38.78	39.15	39.15	-0.05%	2,645,400
Apr 15, 2025	39.02	39.34	38.99	39.17	39.17	0.75%	1,194,206
Apr 14, 2025	38.87	38.91	38.54	38.88	38.88	1.51%	3,151,302
Apr 11, 2025	37.54	38.43	37.53	38.30	38.30	1.67%	4,189,428
Apr 10, 2025	38.56	38.57	37.31	37.67	37.67	-2.96%	5,424,300
Apr 9, 2025	37.09	38.92	36.89	38.82	38.82	3.82%	6,063,600
Apr 8, 2025	38.43	38.61	37.25	37.39	37.39	-0.87%	5,841,313
Apr 7, 2025	37.48	38.62	37.33	37.72	37.72	-2.51%	7,937,538
Apr 4, 2025	39.32	39.38	38.29	38.69	38.69	-3.25%	7,765,400
Apr 3, 2025	40.01	40.44	39.91	39.99	39.99	-1.65%	2,815,100
Apr 2, 2025	39.95	40.68	39.76	40.66	40.66	1.30%	2,009,700
Apr 1, 2025	40.11	40.32	39.76	40.14	40.14	0.02%	3,453,800
Mar 31, 2025	39.64	40.24	39.60	40.13	40.13	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
Feb 27, 2025	42.08	42.30	41.68	41.77	41.63	-0.97%	3,639,700
Feb 26, 2025	42.37	42.46	41.95	42.18	41.90	-0.40%	2,102,500
Feb 25, 2025	42.09	42.51	42.07	42.35	42.06	1.17%	3,157,200
Feb 24, 2025	41.86	42.03	41.78	41.86	41.58	0.02%	1,005,400
Feb 21, 2025	42.00	42.08	41.79	41.85	41.57	-0.29%	2,907,000
Feb 20, 2025	42.03	42.14	41.80	41.97	41.69	-0.38%	1,109,200
Feb 19, 2025	42.04	42.17	41.80	42.13	41.85	-0.14%	1,703,016
Feb 18, 2025	41.95	42.24	41.95	42.19	41.91	0.29%	1,468,022
Feb 14, 2025	42.16	42.30	42.03	42.07	41.79	-0.14%	777,431
Feb 13, 2025	42.16	42.17	41.93	42.13	41.85	0.12%	1,120,721
Feb 12, 2025	42.07	42.11	41.82	42.08	41.80	-0.19%	1,142,700
Feb 11, 2025	41.93	42.24	41.87	42.16	41.88	0.29%	4,485,313
Feb 10, 2025	42.10	42.20	41.89	42.04	41.76	0.14%	489,800
Feb 7, 2025	42.00	42.00	41.77	41.98	41.70	-0.14%	1,936,100
Feb 6, 2025	42.00	42.13	41.95	42.04	41.76	0.55%	1,754,000