TSX:ZEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	76.05	77.18	76.00	77.09	77.09	1.53%	2,318,430
Jul 9, 2026	75.40	76.09	75.36	75.93	75.93	1.23%	1,496,019
Jul 8, 2026	76.21	76.37	74.52	75.01	75.01	-2.10%	4,171,764
Jul 7, 2026	76.13	76.66	75.76	76.62	76.62	0.56%	4,826,301
Jul 6, 2026	75.40	76.19	75.40	76.19	76.19	1.22%	1,360,980
Jul 3, 2026	75.09	75.74	75.09	75.27	75.27	0.52%	139,073
Jul 2, 2026	76.35	76.44	74.57	74.88	74.88	-1.40%	1,492,923
Jun 30, 2026	75.45	76.07	75.31	75.94	75.94	0.73%	1,259,244
Jun 29, 2026	75.16	75.48	74.85	75.39	75.39	0.68%	2,589,932
Jun 26, 2026	75.30	75.35	74.76	75.03	74.88	-0.53%	2,684,201
Jun 25, 2026	75.23	75.70	75.14	75.43	75.28	0.64%	4,270,757
Jun 24, 2026	75.42	75.46	74.62	74.95	74.80	-0.48%	2,715,835
Jun 23, 2026	74.59	75.42	74.28	75.31	75.16	0.40%	932,794
Jun 22, 2026	74.56	75.18	74.56	75.01	74.86	0.47%	3,156,782
Jun 19, 2026	74.47	75.18	74.40	74.66	74.51	0.57%	656,274
Jun 18, 2026	74.38	74.64	74.11	74.24	74.09	0.51%	1,789,015
Jun 17, 2026	73.19	74.03	73.19	73.86	73.71	1.03%	1,954,279
Jun 16, 2026	72.73	73.24	72.56	73.11	72.97	0.94%	7,808,300
Jun 15, 2026	72.93	73.00	71.95	72.43	72.29	0.29%	5,826,598
Jun 12, 2026	71.76	72.53	71.76	72.22	72.08	1.12%	1,584,076
Jun 11, 2026	70.85	71.59	70.59	71.42	71.28	1.33%	3,533,486
Jun 10, 2026	70.57	71.13	70.40	70.48	70.34	-0.31%	1,706,044
Jun 9, 2026	70.35	70.94	70.02	70.70	70.56	0.83%	2,143,421
Jun 8, 2026	69.98	70.46	69.84	70.12	69.98	0.59%	747,497
Jun 5, 2026	69.64	70.09	69.40	69.71	69.57	-0.17%	1,423,059
Jun 4, 2026	68.96	69.95	68.88	69.83	69.69	1.64%	1,265,876
Jun 3, 2026	68.75	69.35	68.62	68.70	68.56	-0.43%	856,432
Jun 2, 2026	67.59	69.04	67.59	69.00	68.86	1.98%	1,279,019
Jun 1, 2026	68.45	68.63	67.59	67.66	67.53	-1.18%	1,391,676
May 29, 2026	68.54	69.01	67.69	68.47	68.33	0.04%	1,206,892
May 28, 2026	69.42	69.42	68.17	68.44	68.30	-1.45%	3,278,480
May 27, 2026	69.73	70.38	69.30	69.59	69.31	-0.47%	3,568,397
May 26, 2026	70.10	70.44	69.52	69.92	69.64	-0.47%	926,365
May 25, 2026	70.09	70.54	70.03	70.25	69.97	0.88%	588,939
May 22, 2026	69.64	69.80	69.47	69.64	69.36	0.68%	1,140,011
May 21, 2026	68.24	69.37	68.18	69.17	68.89	1.13%	1,582,000
May 20, 2026	67.23	68.55	67.23	68.40	68.12	1.85%	2,092,929
May 19, 2026	67.12	67.51	66.72	67.16	66.89	0.58%	1,376,808
May 15, 2026	66.40	66.81	66.27	66.77	66.50	-0.27%	1,008,887
May 14, 2026	66.06	66.95	66.05	66.95	66.68	1.64%	1,380,145
May 13, 2026	66.62	66.97	65.60	65.87	65.60	-1.25%	1,199,542
May 12, 2026	66.39	66.71	65.93	66.71	66.43	0.52%	1,357,162
May 11, 2026	66.44	66.61	66.03	66.36	66.09	-0.18%	643,363
May 8, 2026	66.69	66.93	66.24	66.48	66.21	0.09%	949,430
May 7, 2026	67.04	67.30	66.12	66.42	66.15	-0.76%	1,214,179
May 6, 2026	66.02	67.19	66.02	66.93	66.66	2.17%	2,135,681
May 5, 2026	65.43	65.77	65.32	65.51	65.24	0.40%	637,575
May 4, 2026	66.01	66.02	65.11	65.25	64.99	-1.26%	1,137,469
May 1, 2026	66.03	66.48	65.80	66.08	65.81	0.12%	1,542,843
Apr 30, 2026	64.62	66.05	64.61	66.00	65.73	2.12%	1,503,682