TSX:ZEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	74.47	75.18	74.40	74.91	-	0.90%	114,136
Jun 18, 2026	74.38	74.64	74.11	74.24	74.24	0.51%	1,789,015
Jun 17, 2026	73.19	74.03	73.19	73.86	73.86	1.03%	1,954,279
Jun 16, 2026	72.73	73.24	72.56	73.11	73.11	0.94%	7,808,300
Jun 15, 2026	72.93	73.00	71.95	72.43	72.43	0.29%	5,826,598
Jun 12, 2026	71.76	72.53	71.76	72.22	72.22	1.12%	1,584,076
Jun 11, 2026	70.85	71.59	70.59	71.42	71.42	1.33%	3,533,486
Jun 10, 2026	70.57	71.13	70.40	70.48	70.48	-0.31%	1,706,044
Jun 9, 2026	70.35	70.94	70.02	70.70	70.70	0.83%	2,143,421
Jun 8, 2026	69.98	70.46	69.84	70.12	70.12	0.59%	747,497
Jun 5, 2026	69.64	70.09	69.40	69.71	69.71	-0.17%	1,423,059
Jun 4, 2026	68.96	69.95	68.88	69.83	69.83	1.64%	1,265,876
Jun 3, 2026	68.75	69.35	68.62	68.70	68.70	-0.43%	856,432
Jun 2, 2026	67.59	69.04	67.59	69.00	69.00	1.98%	1,279,019
Jun 1, 2026	68.45	68.63	67.59	67.66	67.66	-1.18%	1,391,676
May 29, 2026	68.54	69.01	67.69	68.47	68.47	0.04%	1,206,892
May 28, 2026	69.42	69.42	68.17	68.44	68.44	-1.45%	3,278,480
May 27, 2026	69.73	70.38	69.30	69.59	69.45	-0.47%	3,568,397
May 26, 2026	70.10	70.44	69.52	69.92	69.77	-0.47%	926,365
May 25, 2026	70.09	70.54	70.03	70.25	70.10	0.88%	588,939
May 22, 2026	69.64	69.80	69.47	69.64	69.49	0.68%	1,140,011
May 21, 2026	68.24	69.37	68.18	69.17	69.03	1.13%	1,582,000
May 20, 2026	67.23	68.55	67.23	68.40	68.26	1.85%	2,092,929
May 19, 2026	67.12	67.51	66.72	67.16	67.02	0.58%	1,376,808
May 15, 2026	66.40	66.81	66.27	66.77	66.63	-0.27%	1,008,887
May 14, 2026	66.06	66.95	66.05	66.95	66.81	1.64%	1,380,145
May 13, 2026	66.62	66.97	65.60	65.87	65.73	-1.25%	1,199,542
May 12, 2026	66.39	66.71	65.93	66.71	66.57	0.52%	1,357,162
May 11, 2026	66.44	66.61	66.03	66.36	66.22	-0.18%	643,363
May 8, 2026	66.69	66.93	66.24	66.48	66.34	0.09%	949,430
May 7, 2026	67.04	67.30	66.12	66.42	66.28	-0.76%	1,214,179
May 6, 2026	66.02	67.19	66.02	66.93	66.79	2.17%	2,135,681
May 5, 2026	65.43	65.77	65.32	65.51	65.37	0.40%	637,575
May 4, 2026	66.01	66.02	65.11	65.25	65.11	-1.26%	1,137,469
May 1, 2026	66.03	66.48	65.80	66.08	65.94	0.12%	1,542,843
Apr 30, 2026	64.62	66.05	64.61	66.00	65.86	2.12%	1,503,682
Apr 29, 2026	65.32	65.44	64.54	64.63	64.50	-1.17%	1,607,208
Apr 28, 2026	65.38	65.86	65.36	65.54	65.26	0.15%	1,427,771
Apr 27, 2026	65.07	65.48	64.89	65.44	65.16	0.25%	522,993
Apr 24, 2026	65.06	65.55	64.73	65.28	65.00	0.37%	1,466,527
Apr 23, 2026	64.70	65.32	64.48	65.04	64.76	0.18%	1,091,484
Apr 22, 2026	65.45	65.45	64.81	64.92	64.64	-0.40%	680,662
Apr 21, 2026	65.94	66.12	65.14	65.18	64.90	-1.02%	1,057,963
Apr 20, 2026	65.40	65.96	65.37	65.85	65.57	0.41%	803,391
Apr 17, 2026	64.84	65.94	64.75	65.58	65.30	1.60%	2,663,968
Apr 16, 2026	64.83	64.88	64.35	64.55	64.27	-0.32%	1,762,259
Apr 15, 2026	64.50	64.80	64.44	64.76	64.48	0.67%	864,012
Apr 14, 2026	63.75	64.39	63.65	64.33	64.05	0.94%	2,360,065
Apr 13, 2026	62.93	63.75	62.55	63.73	63.46	0.87%	6,317,082
Apr 10, 2026	62.65	63.33	62.65	63.18	62.91	1.07%	1,856,670