TSX:ZEO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	98.48	99.60	98.23	99.37	-	1.73%	34,783
Mar 11, 2026	96.13	97.88	96.01	97.68	97.68	1.72%	44,715
Mar 10, 2026	95.83	96.51	95.14	96.03	96.03	-0.37%	74,744
Mar 9, 2026	96.87	97.86	96.10	96.39	96.39	0.17%	123,173
Mar 6, 2026	97.51	97.77	96.00	96.23	96.23	-0.37%	92,619
Mar 5, 2026	96.62	96.64	95.52	96.59	96.59	0.34%	54,138
Mar 4, 2026	95.46	96.26	94.86	96.26	96.26	0.10%	44,238
Mar 3, 2026	96.76	97.12	95.27	96.16	96.16	-0.03%	148,864
Mar 2, 2026	97.05	98.00	95.81	96.19	96.19	1.61%	102,467
Feb 27, 2026	94.10	94.85	93.74	94.67	94.67	1.09%	34,764
Feb 26, 2026	92.65	94.30	92.48	93.65	93.65	0.21%	32,104
Feb 25, 2026	94.02	94.03	92.50	93.45	93.45	-0.67%	22,719
Feb 24, 2026	94.62	94.65	93.47	94.08	94.08	-0.16%	40,550
Feb 23, 2026	93.69	95.00	93.69	94.23	94.23	0.42%	16,671
Feb 20, 2026	94.36	94.58	93.39	93.84	93.84	-0.80%	23,663
Feb 19, 2026	93.56	94.78	93.18	94.60	94.60	1.93%	37,540
Feb 18, 2026	92.37	92.95	92.08	92.81	92.81	1.42%	35,225
Feb 17, 2026	92.55	93.00	90.39	91.51	91.51	-1.19%	39,459
Feb 13, 2026	91.25	92.64	90.78	92.61	92.61	2.24%	30,536
Feb 12, 2026	91.07	92.06	90.08	90.58	90.58	-0.56%	86,293
Feb 11, 2026	89.59	91.12	89.38	91.09	91.09	2.64%	28,181
Feb 10, 2026	88.99	88.99	88.10	88.75	88.75	0.09%	20,309
Feb 9, 2026	88.18	88.83	88.18	88.67	88.67	0.17%	10,107
Feb 6, 2026	87.22	88.52	87.20	88.52	88.52	1.11%	22,705
Feb 5, 2026	87.82	88.44	87.16	87.55	87.55	-0.94%	21,472
Feb 4, 2026	87.17	88.60	87.07	88.38	88.38	1.61%	33,132
Feb 3, 2026	85.69	86.98	85.47	86.98	86.98	1.87%	37,838
Feb 2, 2026	84.58	85.59	84.58	85.38	85.38	-0.99%	64,441
Jan 30, 2026	86.42	86.82	84.75	86.23	86.23	-0.66%	68,109
Jan 29, 2026	87.08	87.54	86.27	86.80	86.80	0.97%	75,577
Jan 28, 2026	85.59	86.14	85.36	85.97	85.97	0.89%	44,515
Jan 27, 2026	84.53	85.35	84.53	85.21	85.21	0.98%	24,527
Jan 26, 2026	84.85	84.85	83.60	84.38	84.38	0.46%	46,744
Jan 23, 2026	83.77	84.19	83.50	83.99	83.99	1.16%	45,760
Jan 22, 2026	83.32	83.42	82.61	83.03	83.03	-0.14%	21,576
Jan 21, 2026	82.18	83.32	81.99	83.15	83.15	1.91%	39,048
Jan 20, 2026	82.12	82.34	81.16	81.59	81.59	-0.46%	52,878
Jan 19, 2026	82.26	82.26	81.90	81.97	81.97	-0.22%	3,513
Jan 16, 2026	81.49	82.34	81.49	82.15	82.15	1.06%	13,854
Jan 15, 2026	80.99	81.50	80.59	81.29	81.29	-0.34%	36,126
Jan 14, 2026	80.71	82.19	80.43	81.57	81.57	1.54%	78,696
Jan 13, 2026	79.10	80.62	79.04	80.33	80.33	2.05%	39,431
Jan 12, 2026	78.48	78.81	78.34	78.72	78.72	0.73%	14,244
Jan 9, 2026	77.66	78.18	77.66	78.15	78.15	1.09%	10,478
Jan 8, 2026	76.51	77.63	76.33	77.31	77.31	1.11%	41,228
Jan 7, 2026	77.43	77.50	76.16	76.46	76.46	-1.62%	32,582
Jan 6, 2026	79.05	79.43	77.50	77.72	77.72	-1.50%	78,741
Jan 5, 2026	80.50	80.50	76.88	78.90	78.90	-2.65%	57,743
Jan 2, 2026	79.83	81.36	79.37	81.05	81.05	1.41%	14,307
Dec 31, 2025	80.12	80.20	79.76	79.92	79.92	-0.31%	5,652