TSX:ZEO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	106.99	108.91	106.99	108.45	107.62	1.90%	21,800
Jun 9, 2026	107.89	107.89	105.70	106.43	105.61	-1.80%	31,591
Jun 8, 2026	108.57	109.72	108.29	108.38	107.55	0.38%	24,141
Jun 5, 2026	110.07	110.07	107.96	107.97	107.14	-2.10%	27,061
Jun 4, 2026	108.59	110.62	108.35	110.29	109.44	0.94%	11,560
Jun 3, 2026	109.24	110.48	109.24	109.26	108.42	0.65%	16,118
Jun 2, 2026	106.40	108.55	106.40	108.55	107.71	2.16%	12,157
Jun 1, 2026	105.84	107.38	105.84	106.25	105.43	1.60%	41,923
May 29, 2026	105.46	105.66	104.00	104.58	103.78	-1.27%	40,168
May 28, 2026	107.29	107.52	105.92	105.92	105.10	-0.76%	26,766
May 27, 2026	107.41	107.46	106.25	106.73	105.91	-1.67%	29,632
May 26, 2026	109.79	110.00	108.42	108.54	107.70	-0.19%	26,011
May 25, 2026	109.93	110.11	108.55	108.75	107.91	-2.49%	12,924
May 22, 2026	111.02	112.23	111.02	111.53	110.67	0.38%	17,873
May 21, 2026	111.92	112.64	110.65	111.11	110.26	0.17%	76,816
May 20, 2026	112.09	113.01	110.71	110.92	110.07	-1.46%	67,384
May 19, 2026	111.82	112.81	111.65	112.56	111.69	2.13%	61,884
May 15, 2026	108.62	110.25	108.50	110.21	109.36	1.85%	27,575
May 14, 2026	106.64	108.30	106.64	108.21	107.38	1.42%	23,892
May 13, 2026	107.10	107.14	105.91	106.69	105.87	-0.14%	23,856
May 12, 2026	105.56	106.89	105.45	106.84	106.02	1.77%	14,651
May 11, 2026	104.26	105.06	104.04	104.98	104.17	1.73%	10,621
May 8, 2026	102.99	104.21	102.50	103.19	102.40	0.24%	27,952
May 7, 2026	102.39	103.00	100.92	102.94	102.15	-0.74%	48,737
May 6, 2026	104.50	104.85	103.48	103.71	102.91	-2.96%	49,581
May 5, 2026	106.58	107.50	106.09	106.87	106.05	0.27%	27,903
May 4, 2026	105.60	106.80	105.00	106.58	105.76	1.02%	62,782
May 1, 2026	105.68	105.68	104.01	105.50	104.69	-0.72%	40,200
Apr 30, 2026	104.09	106.37	104.08	106.26	105.44	1.70%	40,355