TSX:ZEO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	79.80	80.30	79.73	80.17	80.17	-0.10%	13,878
Dec 29, 2025	79.71	80.43	79.71	80.25	79.56	0.75%	6,760
Dec 24, 2025	79.68	79.80	79.65	79.65	78.97	-0.19%	3,561
Dec 23, 2025	79.16	79.80	79.14	79.80	79.11	0.96%	2,813
Dec 22, 2025	78.86	79.15	78.79	79.04	78.36	0.76%	14,742
Dec 19, 2025	78.55	78.86	78.44	78.44	77.77	0.60%	8,497
Dec 18, 2025	79.08	79.08	77.96	77.97	77.30	-1.60%	18,370
Dec 17, 2025	78.53	79.30	78.44	79.24	78.56	1.25%	21,463
Dec 16, 2025	80.25	80.45	78.26	78.26	77.59	-3.35%	27,649
Dec 15, 2025	81.73	81.73	80.58	80.97	80.27	-0.65%	15,276
Dec 12, 2025	81.23	81.51	81.00	81.50	80.80	0.32%	8,045
Dec 11, 2025	81.09	81.34	80.84	81.24	80.54	-0.20%	21,308
Dec 10, 2025	81.47	81.47	81.00	81.40	80.70	-0.20%	18,884
Dec 9, 2025	82.58	82.63	81.50	81.56	80.86	-1.13%	5,807
Dec 8, 2025	82.87	82.91	82.36	82.49	81.78	-0.61%	7,285
Dec 5, 2025	83.21	83.44	83.00	83.00	82.29	-0.25%	2,354
Dec 4, 2025	83.60	83.65	83.18	83.21	82.49	0.30%	3,113
Dec 3, 2025	82.29	83.27	82.04	82.96	82.25	1.07%	15,097
Dec 2, 2025	82.07	82.26	81.83	82.08	81.37	-1.19%	10,452
Dec 1, 2025	82.98	83.65	82.80	83.07	82.36	0.24%	9,976
Nov 28, 2025	82.12	82.90	82.12	82.87	82.16	1.36%	3,681
Nov 26, 2025	81.86	81.97	81.76	81.76	81.06	0.09%	966
Nov 25, 2025	81.66	82.07	80.94	81.69	80.99	-0.70%	14,398
Nov 24, 2025	82.18	82.37	81.73	82.27	81.56	0.10%	8,023
Nov 21, 2025	82.33	82.33	81.51	82.19	81.48	-0.32%	5,581
Nov 20, 2025	83.13	83.90	82.45	82.45	81.74	-0.82%	7,944
Nov 19, 2025	82.17	83.13	81.89	83.13	82.42	0.33%	15,785
Nov 18, 2025	81.90	82.98	81.68	82.86	82.15	1.27%	28,619
Nov 17, 2025	81.91	82.51	81.74	81.82	81.12	-0.11%	28,892
Nov 14, 2025	79.94	81.91	79.86	81.91	81.21	2.23%	4,338
Nov 13, 2025	81.02	81.04	79.84	80.12	79.43	-1.14%	13,407
Nov 12, 2025	80.31	81.04	80.25	81.04	80.34	0.48%	10,447
Nov 11, 2025	79.96	80.72	79.91	80.65	79.96	1.17%	4,172
Nov 10, 2025	78.91	79.72	78.50	79.72	79.03	1.77%	4,595
Nov 7, 2025	77.68	78.33	77.68	78.33	77.66	-0.24%	1,007
Nov 6, 2025	78.19	78.62	78.16	78.52	77.84	0.47%	6,464
Nov 5, 2025	78.27	78.53	78.12	78.15	77.48	1.27%	5,575
Nov 4, 2025	77.59	77.59	76.60	77.17	76.51	-1.08%	5,340
Nov 3, 2025	77.95	78.15	77.77	78.01	77.34	0.08%	8,871
Oct 31, 2025	78.15	78.43	77.54	77.95	77.28	0.03%	15,252
Oct 30, 2025	78.13	78.35	77.76	77.93	77.26	0.06%	7,137
Oct 29, 2025	77.84	78.33	77.84	77.88	77.21	0.03%	5,460
Oct 28, 2025	78.29	78.29	77.75	77.86	77.19	-0.71%	7,796