TSX:ZEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	66.39	66.56	65.93	66.53	-	0.26%	925,038
May 11, 2026	66.44	66.61	66.03	66.36	66.36	-0.18%	643,363
May 8, 2026	66.69	66.93	66.24	66.48	66.48	0.09%	949,430
May 7, 2026	67.04	67.30	66.12	66.42	66.42	-0.76%	1,214,179
May 6, 2026	66.02	67.19	66.02	66.93	66.93	2.17%	2,135,681
May 5, 2026	65.43	65.77	65.32	65.51	65.51	0.40%	637,575
May 4, 2026	66.01	66.02	65.11	65.25	65.25	-1.26%	1,137,469
May 1, 2026	66.03	66.48	65.80	66.08	66.08	0.12%	1,542,843
Apr 30, 2026	64.62	66.05	64.61	66.00	66.00	2.12%	1,503,682
Apr 29, 2026	65.32	65.44	64.54	64.63	64.63	-1.39%	1,607,208
Apr 28, 2026	65.38	65.86	65.36	65.54	65.40	0.15%	1,427,771
Apr 27, 2026	65.07	65.48	64.89	65.44	65.30	0.25%	522,993
Apr 24, 2026	65.06	65.55	64.73	65.28	65.14	0.37%	1,466,527
Apr 23, 2026	64.70	65.32	64.48	65.04	64.90	0.18%	1,091,484
Apr 22, 2026	65.45	65.45	64.81	64.92	64.78	-0.40%	680,662
Apr 21, 2026	65.94	66.12	65.14	65.18	65.04	-1.02%	1,057,963
Apr 20, 2026	65.40	65.96	65.37	65.85	65.70	0.41%	803,391
Apr 17, 2026	64.84	65.94	64.75	65.58	65.43	1.60%	2,663,968
Apr 16, 2026	64.83	64.88	64.35	64.55	64.41	-0.32%	1,762,259
Apr 15, 2026	64.50	64.80	64.44	64.76	64.62	0.67%	864,012
Apr 14, 2026	63.75	64.39	63.65	64.33	64.19	0.94%	2,360,065
Apr 13, 2026	62.93	63.75	62.55	63.73	63.59	0.87%	6,317,082
Apr 10, 2026	62.65	63.33	62.65	63.18	63.04	1.07%	1,856,670
Apr 9, 2026	61.60	62.57	61.60	62.51	62.37	1.13%	1,561,182
Apr 8, 2026	62.00	62.07	61.51	61.81	61.67	1.88%	2,991,231
Apr 7, 2026	60.20	60.71	60.06	60.67	60.54	0.58%	1,011,137
Apr 6, 2026	59.92	60.41	59.90	60.32	60.19	0.65%	1,026,423
Apr 2, 2026	59.20	59.99	59.05	59.93	59.80	0.28%	1,053,482
Apr 1, 2026	59.50	59.93	59.38	59.76	59.63	1.32%	1,680,215
Mar 31, 2026	58.07	59.03	57.97	58.98	58.85	2.47%	2,481,114
Mar 30, 2026	57.84	58.26	57.25	57.56	57.43	-0.33%	830,755
Mar 27, 2026	57.96	58.07	57.56	57.75	57.48	-0.89%	1,894,180
Mar 26, 2026	58.95	59.51	58.22	58.27	58.00	-1.85%	2,013,617
Mar 25, 2026	59.32	59.52	59.08	59.37	59.09	1.00%	1,583,781
Mar 24, 2026	58.20	59.17	57.96	58.78	58.50	0.22%	3,009,216
Mar 23, 2026	58.09	58.91	58.09	58.65	58.37	1.98%	2,102,297
Mar 20, 2026	58.15	58.30	57.14	57.51	57.24	-1.39%	3,951,080
Mar 19, 2026	58.55	58.61	58.13	58.32	58.04	-1.19%	2,908,690
Mar 18, 2026	59.45	59.87	58.94	59.02	58.74	-1.02%	997,729
Mar 17, 2026	59.73	59.98	59.58	59.63	59.35	0.40%	690,284
Mar 16, 2026	58.61	59.51	58.61	59.39	59.11	1.80%	3,107,671
Mar 13, 2026	59.03	59.41	58.32	58.34	58.06	-0.75%	2,340,899
Mar 12, 2026	59.34	59.40	58.68	58.78	58.50	-1.64%	2,208,402
Mar 11, 2026	59.74	60.19	59.67	59.76	59.48	-0.18%	863,065
Mar 10, 2026	59.63	60.36	59.45	59.87	59.58	0.66%	1,841,221
Mar 9, 2026	59.00	59.68	58.45	59.47	59.19	-0.72%	2,215,598
Mar 6, 2026	60.34	60.34	59.63	59.90	59.62	-1.71%	3,299,170
Mar 5, 2026	61.37	61.43	60.64	60.94	60.65	-1.15%	1,503,421
Mar 4, 2026	61.41	61.80	61.29	61.65	61.36	0.69%	1,138,112
Mar 3, 2026	61.19	61.47	60.30	61.23	60.94	-1.11%	2,917,776