TSX:ZEO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	102.82	103.77	100.22	101.04	101.04	-3.17%	162,068
Mar 31, 2026	105.17	106.19	102.51	104.35	104.35	-0.72%	108,139
Mar 30, 2026	106.33	107.00	104.76	105.11	105.11	-0.86%	69,098
Mar 27, 2026	104.71	106.19	104.71	106.02	105.24	1.74%	21,916
Mar 26, 2026	104.85	105.35	104.21	104.21	103.44	-0.26%	48,115
Mar 25, 2026	103.11	104.48	102.73	104.48	103.71	0.89%	61,078
Mar 24, 2026	102.66	105.00	102.47	103.56	102.80	1.15%	45,839
Mar 23, 2026	100.97	102.95	100.97	102.38	101.63	-0.38%	68,252
Mar 20, 2026	103.08	103.84	102.07	102.77	102.01	-0.22%	69,389
Mar 19, 2026	101.09	104.00	100.87	103.00	102.24	2.16%	76,008
Mar 18, 2026	100.67	101.11	100.12	100.82	100.08	0.24%	33,682
Mar 17, 2026	100.51	101.35	100.09	100.58	99.84	0.40%	20,636
Mar 16, 2026	99.20	100.20	98.82	100.18	99.44	0.70%	54,063
Mar 13, 2026	98.86	99.87	98.79	99.48	98.75	0.51%	30,588
Mar 12, 2026	98.48	99.64	98.23	98.98	98.25	1.33%	48,069
Mar 11, 2026	96.13	97.88	96.01	97.68	96.96	1.72%	44,715
Mar 10, 2026	95.83	96.51	95.14	96.03	95.32	-0.37%	74,744
Mar 9, 2026	96.87	97.86	96.10	96.39	95.68	0.17%	123,173
Mar 6, 2026	97.51	97.77	96.00	96.23	95.52	-0.37%	92,619
Mar 5, 2026	96.62	96.64	95.52	96.59	95.88	0.34%	54,138
Mar 4, 2026	95.46	96.26	94.86	96.26	95.55	0.10%	44,238
Mar 3, 2026	96.76	97.12	95.27	96.16	95.45	-0.03%	148,864
Mar 2, 2026	97.82	98.00	95.81	96.19	95.48	1.61%	113,844
Feb 27, 2026	94.10	94.85	93.74	94.67	93.97	1.09%	34,764
Feb 26, 2026	92.65	94.30	92.48	93.65	92.96	0.21%	32,104
Feb 25, 2026	94.02	94.03	92.50	93.45	92.76	-0.67%	22,719
Feb 24, 2026	94.62	94.65	93.47	94.08	93.39	-0.16%	40,550
Feb 23, 2026	93.69	95.00	93.69	94.23	93.54	0.42%	16,671
Feb 20, 2026	94.36	94.58	93.39	93.84	93.15	-0.80%	23,663
Feb 19, 2026	93.56	94.78	93.18	94.60	93.90	1.93%	37,540
Feb 18, 2026	92.37	92.95	92.08	92.81	92.13	1.42%	35,225
Feb 17, 2026	92.55	93.00	90.39	91.51	90.84	-1.19%	39,459
Feb 13, 2026	91.25	92.64	90.78	92.61	91.93	2.24%	30,536
Feb 12, 2026	91.07	92.06	90.08	90.58	89.91	-0.56%	86,293
Feb 11, 2026	89.59	91.12	89.38	91.09	90.42	2.64%	28,181
Feb 10, 2026	88.99	88.99	88.10	88.75	88.10	0.09%	20,309
Feb 9, 2026	88.18	88.83	88.18	88.67	88.02	0.17%	10,107
Feb 6, 2026	87.22	88.52	87.20	88.52	87.87	1.11%	22,705
Feb 5, 2026	87.82	88.44	87.16	87.55	86.91	-0.94%	21,472
Feb 4, 2026	87.17	88.60	87.07	88.38	87.73	1.61%	33,132
Feb 3, 2026	85.69	86.98	85.47	86.98	86.34	1.87%	37,838
Feb 2, 2026	84.58	85.59	84.58	85.38	84.75	-0.99%	64,441
Jan 30, 2026	86.42	86.82	84.75	86.23	85.60	-0.66%	68,109
Jan 29, 2026	87.08	87.54	86.27	86.80	86.16	0.97%	75,577
Jan 28, 2026	85.59	86.14	85.36	85.97	85.34	0.89%	44,515
Jan 27, 2026	84.53	85.35	84.53	85.21	84.58	0.98%	24,527
Jan 26, 2026	84.85	84.85	83.60	84.38	83.76	0.46%	46,744
Jan 23, 2026	83.77	84.19	83.50	83.99	83.37	1.16%	45,760
Jan 22, 2026	83.32	83.42	82.61	83.03	82.42	-0.14%	21,576
Jan 21, 2026	82.18	83.32	81.99	83.15	82.54	1.91%	39,048