TSX:ZEO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	102.23	103.31	102.23	103.31	-	0.83%	1,872
Jun 18, 2026	102.56	102.73	100.90	102.46	102.46	-1.15%	29,395
Jun 17, 2026	104.87	105.15	103.44	103.65	103.65	-1.03%	30,253
Jun 16, 2026	105.44	105.90	104.62	104.73	104.73	-1.53%	32,113
Jun 15, 2026	104.35	106.36	104.35	106.36	106.36	-1.76%	30,998
Jun 12, 2026	107.82	109.26	107.55	108.26	108.26	-0.24%	47,297
Jun 11, 2026	109.75	110.28	108.06	108.52	108.52	0.06%	25,980
Jun 10, 2026	106.99	108.91	106.99	108.45	108.45	1.90%	21,800
Jun 9, 2026	107.89	107.89	105.70	106.43	106.43	-1.80%	31,591
Jun 8, 2026	108.57	109.72	108.29	108.38	108.38	0.38%	24,141
Jun 5, 2026	110.07	110.07	107.96	107.97	107.97	-2.10%	27,061
Jun 4, 2026	108.59	110.62	108.35	110.29	110.29	0.94%	11,560
Jun 3, 2026	109.24	110.48	109.24	109.26	109.26	0.65%	16,118
Jun 2, 2026	106.40	108.55	106.40	108.55	108.55	2.16%	12,157
Jun 1, 2026	105.84	107.38	105.84	106.25	106.25	1.60%	41,923
May 29, 2026	105.46	105.66	104.00	104.58	104.58	-1.27%	40,168
May 28, 2026	107.29	107.52	105.92	105.92	105.92	-0.76%	26,766
May 27, 2026	107.41	107.46	106.25	106.73	106.73	-1.67%	29,632
May 26, 2026	109.79	110.00	108.42	108.54	108.54	-0.19%	26,011
May 25, 2026	109.93	110.11	108.55	108.75	108.75	-2.49%	12,924
May 22, 2026	111.02	112.23	111.02	111.53	111.53	0.38%	17,873
May 21, 2026	111.92	112.64	110.65	111.11	111.11	0.17%	76,816
May 20, 2026	112.09	113.01	110.71	110.92	110.92	-1.46%	67,384
May 19, 2026	111.82	112.81	111.65	112.56	112.56	2.13%	61,884
May 15, 2026	108.62	110.25	108.50	110.21	110.21	1.85%	27,575
May 14, 2026	106.64	108.30	106.64	108.21	108.21	1.42%	23,892
May 13, 2026	107.10	107.14	105.91	106.69	106.69	-0.14%	23,856
May 12, 2026	105.56	106.89	105.45	106.84	106.84	1.77%	14,651
May 11, 2026	104.26	105.06	104.04	104.98	104.98	1.73%	10,621
May 8, 2026	102.99	104.21	102.50	103.19	103.19	0.24%	27,952
May 7, 2026	102.39	103.00	100.92	102.94	102.94	-0.74%	48,737
May 6, 2026	104.50	104.85	103.48	103.71	103.71	-2.96%	49,581
May 5, 2026	106.58	107.50	106.09	106.87	106.87	0.27%	27,903
May 4, 2026	105.60	106.80	105.00	106.58	106.58	1.02%	62,782
May 1, 2026	105.68	105.68	104.01	105.50	105.50	-0.72%	40,200
Apr 30, 2026	104.09	106.37	104.08	106.26	106.26	1.70%	40,355
Apr 29, 2026	103.25	104.50	103.00	104.48	104.48	2.03%	36,784
Apr 28, 2026	101.29	102.87	101.23	102.40	102.40	2.01%	41,997
Apr 27, 2026	98.91	100.86	98.91	100.38	100.38	2.64%	63,624
Apr 24, 2026	98.10	98.10	97.10	97.80	97.80	-0.65%	32,116
Apr 23, 2026	97.25	98.58	97.25	98.44	98.44	1.48%	27,308
Apr 22, 2026	96.71	97.00	96.33	97.00	97.00	0.77%	12,013
Apr 21, 2026	95.52	96.30	95.31	96.26	96.26	0.91%	19,680
Apr 20, 2026	95.84	96.05	95.27	95.39	95.39	0.20%	26,574
Apr 17, 2026	95.42	95.42	93.18	95.20	95.20	-2.71%	74,041
Apr 16, 2026	97.50	98.57	97.49	97.85	97.85	0.42%	21,346
Apr 15, 2026	98.00	98.40	97.37	97.44	97.44	-0.70%	13,972
Apr 14, 2026	99.70	99.70	97.88	98.13	98.13	-2.27%	31,823
Apr 13, 2026	102.01	102.01	100.21	100.41	100.41	-0.24%	52,574
Apr 10, 2026	99.90	100.93	99.68	100.65	100.65	0.66%	30,190