TSX:ZEO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	105.84	107.38	105.84	106.48	-	1.82%	39,714
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
Apr 9, 2026	101.47	102.52	99.61	99.99	99.99	-1.05%	55,843
Apr 8, 2026	98.07	101.15	98.07	101.05	101.05	-3.04%	68,609
Apr 7, 2026	103.58	104.81	103.37	104.22	104.22	1.14%	59,942
Apr 6, 2026	103.04	103.48	102.37	103.05	103.05	0.02%	24,618
Apr 2, 2026	103.56	104.05	101.79	103.03	103.03	1.97%	80,178
Apr 1, 2026	102.82	103.77	100.22	101.04	101.04	-3.17%	162,068
Mar 31, 2026	105.17	106.19	102.51	104.35	104.35	-0.72%	108,139
Mar 30, 2026	106.33	107.00	104.76	105.11	105.11	-0.12%	69,098
Mar 27, 2026	104.71	106.19	104.71	106.02	105.24	1.74%	21,916
Mar 26, 2026	104.85	105.35	104.21	104.21	103.44	-0.26%	48,115
Mar 25, 2026	103.11	104.48	102.73	104.48	103.71	0.89%	61,078
Mar 24, 2026	102.66	105.00	102.47	103.56	102.80	1.15%	45,839
Mar 23, 2026	100.97	102.95	100.97	102.38	101.63	-0.38%	68,252
Mar 20, 2026	103.08	103.84	102.07	102.77	102.01	-0.22%	69,389