TSX:ZEO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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