TSX:ZEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	73.28	74.25	73.08	73.98	73.98	0.82%	1,006,033
Oct 19, 2026	73.65	73.81	73.16	73.38	73.38	-0.72%	771,341
Oct 16, 2026	73.87	74.50	73.56	73.91	73.91	0.10%	1,596,346
Oct 15, 2026	72.86	73.87	72.50	73.84	73.84	1.31%	959,404
Oct 14, 2026	72.81	73.01	72.36	72.88	72.88	-0.57%	1,879,809
Oct 13, 2026	72.37	73.41	72.25	73.30	73.30	1.71%	1,185,539
Oct 9, 2026	71.27	72.14	71.15	72.07	72.07	1.45%	848,021
Oct 8, 2026	70.97	71.53	70.71	71.04	71.04	-0.63%	1,630,841
Oct 7, 2026	72.94	72.94	71.45	71.49	71.49	-2.68%	1,523,546
Oct 6, 2026	73.27	73.73	73.27	73.46	73.46	0.58%	1,677,656
Oct 5, 2026	73.43	73.50	72.80	73.04	73.04	-0.52%	1,005,974
Oct 2, 2026	73.32	73.69	73.02	73.42	73.42	0.44%	666,007
Oct 1, 2026	73.22	73.22	71.88	73.10	73.10	-0.30%	1,720,093
Sep 30, 2026	74.34	74.34	73.32	73.32	73.32	-1.37%	5,750,078
Sep 29, 2026	74.88	74.88	73.94	74.34	74.34	-0.61%	1,563,773
Sep 28, 2026	75.18	75.54	74.75	74.95	74.80	-0.39%	597,413
Sep 25, 2026	74.49	75.35	74.49	75.24	75.09	1.31%	1,010,380
Sep 24, 2026	74.09	74.54	73.64	74.27	74.12	0.19%	773,995
Sep 23, 2026	75.45	75.75	74.09	74.13	73.98	-2.14%	1,402,791
Sep 22, 2026	76.62	76.64	75.36	75.75	75.60	-0.93%	952,281
Sep 21, 2026	75.62	76.54	75.61	76.46	76.31	1.57%	656,813
Sep 18, 2026	74.71	75.30	74.54	75.28	75.13	0.43%	1,533,163
Sep 17, 2026	74.95	75.22	74.49	74.96	74.81	0.82%	777,345
Sep 16, 2026	74.53	75.04	73.73	74.35	74.20	0.01%	640,592
Sep 15, 2026	74.50	74.50	73.54	74.34	74.19	-0.28%	1,417,709
Sep 14, 2026	74.35	75.06	74.25	74.55	74.40	-0.04%	772,430
Sep 11, 2026	74.72	75.00	73.86	74.58	74.43	0.65%	1,071,460
Sep 10, 2026	73.62	74.15	73.62	74.10	73.95	0.32%	631,120
Sep 9, 2026	74.32	74.32	73.49	73.86	73.71	-1.06%	1,309,667
Sep 8, 2026	75.15	75.36	74.60	74.65	74.50	-1.09%	732,454
Sep 4, 2026	75.85	76.20	75.37	75.47	75.32	-0.51%	581,105
Sep 3, 2026	74.79	76.00	74.63	75.86	75.71	1.59%	1,145,744
Sep 2, 2026	73.36	74.70	73.36	74.67	74.52	1.98%	1,226,212
Sep 1, 2026	73.59	74.07	72.75	73.22	73.07	-0.68%	2,256,316
Aug 31, 2026	74.17	74.60	73.66	73.72	73.57	-0.87%	1,305,179
Aug 28, 2026	74.45	74.88	73.74	74.37	74.22	0.16%	1,654,057
Aug 27, 2026	74.94	75.05	73.50	74.40	74.10	-0.80%	2,237,563
Aug 26, 2026	75.14	75.50	74.80	75.00	74.70	-0.27%	1,934,403
Aug 25, 2026	73.61	75.29	73.50	75.20	74.90	2.69%	1,665,385
Aug 24, 2026	73.00	73.69	72.73	73.23	72.94	-0.35%	1,886,850
Aug 21, 2026	73.51	74.25	73.33	73.49	73.20	0.45%	1,510,212
Aug 20, 2026	74.19	74.20	72.81	73.16	72.87	-1.75%	2,760,505
Aug 19, 2026	77.31	77.31	74.43	74.46	74.16	-3.30%	2,350,616
Aug 18, 2026	78.09	78.15	76.50	77.00	76.69	-1.50%	1,703,761
Aug 17, 2026	78.15	78.76	78.00	78.17	77.86	-0.15%	761,285
Aug 14, 2026	77.89	78.30	77.69	78.29	77.98	0.49%	499,641
Aug 13, 2026	77.73	78.22	77.53	77.91	77.60	0.52%	1,591,664
Aug 12, 2026	76.55	77.66	76.36	77.51	77.20	1.60%	2,091,591
Aug 11, 2026	76.70	77.17	76.21	76.29	75.99	-0.21%	1,190,396
Aug 10, 2026	76.49	77.08	76.42	76.45	76.15	-0.13%	849,148