TSX:ZEO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	111.86	111.99	110.99	111.61	111.61	-0.37%	17,712
Aug 20, 2026	112.50	112.90	111.75	112.02	112.02	1.18%	19,585
Aug 19, 2026	112.00	112.41	110.65	110.71	110.71	-0.82%	22,253
Aug 18, 2026	111.11	111.63	110.98	111.63	111.63	1.24%	17,652
Aug 17, 2026	109.42	110.41	109.37	110.26	110.26	0.94%	26,052
Aug 14, 2026	109.47	109.73	109.23	109.23	109.23	0.49%	13,370
Aug 13, 2026	107.75	108.74	107.34	108.70	108.70	0.34%	20,822
Aug 12, 2026	107.63	108.56	107.63	108.33	108.33	0.37%	7,792
Aug 11, 2026	107.16	108.37	107.16	107.93	107.93	0.77%	8,237
Aug 10, 2026	106.05	107.46	106.05	107.10	107.10	2.05%	14,928
Aug 7, 2026	105.55	105.73	104.42	104.95	104.95	-1.14%	17,683
Aug 6, 2026	106.72	106.72	105.60	106.16	106.16	0.92%	30,460
Aug 5, 2026	108.64	108.68	105.19	105.19	105.19	-2.76%	39,168
Aug 4, 2026	108.20	108.64	107.20	108.18	108.18	-2.24%	39,294
Jul 31, 2026	111.34	111.42	110.28	110.66	110.66	-0.29%	29,062
Jul 30, 2026	109.95	111.10	109.56	110.98	110.98	0.68%	14,013
Jul 29, 2026	110.68	110.70	109.67	110.23	110.23	1.79%	40,708
Jul 28, 2026	108.97	109.71	107.56	108.29	108.29	-0.67%	52,356
Jul 27, 2026	109.86	110.42	108.99	109.02	109.02	-2.75%	34,169
Jul 24, 2026	112.23	113.03	111.52	112.10	112.10	-0.07%	36,105
Jul 23, 2026	112.16	112.86	111.99	112.18	112.18	1.00%	24,141
Jul 22, 2026	110.45	111.28	110.45	111.07	111.07	1.31%	20,060
Jul 21, 2026	108.96	109.63	108.54	109.63	109.63	1.23%	17,540
Jul 20, 2026	108.55	109.21	108.30	108.30	108.30	-0.22%	19,718
Jul 17, 2026	108.53	109.00	107.69	108.54	108.54	1.13%	19,851
Jul 16, 2026	107.04	107.61	106.90	107.33	107.33	0.53%	21,659
Jul 15, 2026	107.13	107.66	106.19	106.76	106.76	-0.20%	25,525
Jul 14, 2026	107.70	107.85	106.26	106.97	106.97	-0.25%	42,996
Jul 13, 2026	106.18	107.66	106.18	107.24	107.24	2.59%	16,347
Jul 10, 2026	105.02	105.02	103.95	104.53	104.53	-0.30%	26,235
Jul 9, 2026	105.99	105.99	104.78	104.84	104.84	-1.26%	11,950
Jul 8, 2026	105.06	106.20	104.30	106.18	106.18	2.49%	28,008
Jul 7, 2026	101.13	103.87	101.13	103.60	103.60	2.92%	34,128
Jul 6, 2026	101.26	101.99	100.39	100.66	100.66	-0.83%	21,299
Jul 3, 2026	100.73	101.50	100.73	101.50	101.50	0.77%	4,128
Jul 2, 2026	100.11	100.73	99.71	100.73	100.73	-0.11%	31,665
Jun 30, 2026	102.09	102.13	100.84	100.84	100.84	-0.78%	14,832
Jun 29, 2026	102.40	102.63	101.62	101.63	101.63	-0.62%	16,946
Jun 26, 2026	102.85	103.46	102.43	103.06	102.27	-0.25%	22,680
Jun 25, 2026	102.22	103.66	102.22	103.32	102.52	0.64%	10,000
Jun 24, 2026	103.39	103.39	102.11	102.66	101.87	-1.91%	32,615
Jun 23, 2026	103.55	104.66	103.46	104.66	103.85	0.93%	3,429
Jun 22, 2026	102.82	103.72	102.39	103.70	102.90	0.79%	10,993
Jun 19, 2026	102.23	103.40	102.23	102.89	102.10	0.42%	10,422
Jun 18, 2026	102.56	102.73	100.90	102.46	101.67	-1.15%	29,395
Jun 17, 2026	104.87	105.15	103.44	103.65	102.85	-1.03%	30,253
Jun 16, 2026	105.44	105.90	104.62	104.73	103.92	-1.53%	32,113
Jun 15, 2026	104.35	106.36	104.35	106.36	105.54	-1.76%	30,998
Jun 12, 2026	107.82	109.26	107.55	108.26	107.43	-0.24%	47,297
Jun 11, 2026	109.75	110.28	108.06	108.52	107.68	0.06%	25,980