TSX:ZEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	68.45	68.63	67.59	67.70	-	-1.12%	1,299,311
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
Apr 9, 2026	61.60	62.57	61.60	62.51	62.24	1.13%	1,561,182
Apr 8, 2026	62.00	62.07	61.51	61.81	61.54	1.88%	2,991,231
Apr 7, 2026	60.20	60.71	60.06	60.67	60.41	0.58%	1,011,137
Apr 6, 2026	59.92	60.41	59.90	60.32	60.06	0.65%	1,026,423
Apr 2, 2026	59.20	59.99	59.05	59.93	59.67	0.28%	1,053,482
Apr 1, 2026	59.50	59.93	59.38	59.76	59.50	1.32%	1,680,215
Mar 31, 2026	58.07	59.03	57.97	58.98	58.73	2.47%	2,481,114
Mar 30, 2026	57.84	58.26	57.25	57.56	57.31	-0.08%	830,755
Mar 27, 2026	57.96	58.07	57.56	57.75	57.36	-0.89%	1,894,180
Mar 26, 2026	58.95	59.51	58.22	58.27	57.87	-1.85%	2,013,617
Mar 25, 2026	59.32	59.52	59.08	59.37	58.97	1.00%	1,583,781
Mar 24, 2026	58.20	59.17	57.96	58.78	58.38	0.22%	3,009,216
Mar 23, 2026	58.09	58.91	58.09	58.65	58.25	1.98%	2,102,297
Mar 20, 2026	58.15	58.30	57.14	57.51	57.12	-1.39%	3,951,080