TSX:ZEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	53.57	53.73	53.28	53.62	53.62	0.15%	591,568
Nov 5, 2025	53.60	53.73	53.35	53.54	53.54	0.09%	970,100
Nov 4, 2025	53.61	53.83	53.31	53.49	53.49	-0.69%	1,047,300
Nov 3, 2025	53.50	53.93	53.45	53.86	53.86	0.69%	1,205,600
Oct 31, 2025	53.19	53.54	53.00	53.49	53.49	0.58%	905,900
Oct 30, 2025	53.11	53.38	53.08	53.18	53.18	-0.11%	906,800
Oct 29, 2025	53.90	53.90	53.05	53.24	53.09	-1.11%	1,714,400
Oct 28, 2025	53.67	53.94	53.47	53.84	53.69	0.43%	754,611
Oct 27, 2025	53.35	53.61	53.22	53.61	53.46	0.79%	2,088,100
Oct 24, 2025	52.96	53.28	52.96	53.19	53.05	0.59%	1,070,400
Oct 23, 2025	52.79	52.98	52.78	52.88	52.74	0.34%	1,426,500
Oct 22, 2025	52.75	52.85	52.56	52.70	52.56	-0.04%	750,304
Oct 21, 2025	52.70	52.86	52.69	52.72	52.58	0.02%	489,400
Oct 20, 2025	52.42	52.80	52.41	52.71	52.57	0.82%	509,700
Oct 17, 2025	52.17	52.52	52.13	52.28	52.13	-0.19%	1,169,400
Oct 16, 2025	53.04	53.16	52.18	52.38	52.24	-1.39%	2,343,300
Oct 15, 2025	52.75	53.15	52.75	53.12	52.98	0.89%	986,700
Oct 14, 2025	52.00	52.70	51.85	52.65	52.51	1.41%	1,392,422
Oct 10, 2025	52.38	52.58	51.90	51.92	51.78	-0.67%	1,349,900
Oct 9, 2025	52.18	52.34	52.12	52.27	52.13	0.23%	1,839,300
Oct 8, 2025	52.83	52.83	52.06	52.15	52.01	-1.02%	1,659,223
Oct 7, 2025	52.91	53.00	52.63	52.69	52.55	-0.30%	1,019,500
Oct 6, 2025	53.01	53.03	52.44	52.85	52.71	0.09%	860,134
Oct 3, 2025	52.52	52.91	52.43	52.80	52.66	0.59%	1,270,845
Oct 2, 2025	52.51	52.55	52.15	52.49	52.35	-0.02%	1,333,009
Oct 1, 2025	52.30	52.63	52.30	52.50	52.36	0.54%	3,610,946
Sep 30, 2025	52.22	52.40	51.86	52.22	52.08	-	2,506,836
Sep 29, 2025	52.37	52.42	52.01	52.22	52.08	-0.29%	864,322
Sep 26, 2025	52.34	52.48	52.25	52.37	52.09	0.33%	1,620,626
Sep 25, 2025	52.01	52.25	51.91	52.20	51.92	0.15%	4,116,729
Sep 24, 2025	52.32	52.46	52.05	52.12	51.84	-0.34%	1,327,310
Sep 23, 2025	52.29	52.51	52.26	52.30	52.02	0.10%	875,600
Sep 22, 2025	52.18	52.34	52.05	52.25	51.97	0.25%	1,940,700
Sep 19, 2025	52.33	52.33	51.92	52.12	51.84	0.68%	1,664,300
Sep 18, 2025	51.64	51.96	51.60	51.77	51.49	0.15%	3,615,000
Sep 17, 2025	51.61	51.97	51.59	51.69	51.41	0.19%	1,694,600
Sep 16, 2025	51.29	51.61	51.14	51.59	51.31	0.64%	1,182,400
Sep 15, 2025	51.12	51.30	50.99	51.26	50.99	0.41%	738,340
Sep 12, 2025	51.26	51.31	51.03	51.05	50.78	-0.45%	2,144,645
Sep 11, 2025	51.10	51.33	51.04	51.28	51.01	0.61%	3,170,844
Sep 10, 2025	50.85	51.07	50.79	50.97	50.70	0.45%	1,236,407
Sep 9, 2025	50.44	50.85	50.44	50.74	50.47	0.40%	2,399,300
Sep 8, 2025	50.48	50.58	50.27	50.54	50.27	-0.02%	1,159,300
Sep 5, 2025	50.69	50.80	50.30	50.55	50.28	-	1,153,844
Sep 4, 2025	50.32	50.55	50.23	50.55	50.28	0.74%	3,463,002
Sep 3, 2025	49.82	50.18	49.73	50.18	49.91	1.01%	3,480,700
Sep 2, 2025	49.39	49.71	49.23	49.68	49.41	0.14%	1,158,200
Aug 29, 2025	49.26	49.71	49.19	49.61	49.34	0.69%	2,124,610
Aug 28, 2025	50.13	50.15	49.03	49.27	49.01	-0.77%	2,442,600
Aug 27, 2025	49.21	49.85	49.16	49.65	49.24	0.61%	5,822,947