TSX:ZEQT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	57.01	57.01	56.85	56.95	56.95	-0.09%	5,828
Aug 13, 2025	57.17	57.17	56.87	57.00	57.00	0.39%	27,400
Aug 12, 2025	56.36	56.78	56.36	56.78	56.78	1.07%	9,004
Aug 11, 2025	56.25	56.39	56.18	56.18	56.18	-0.07%	23,845
Aug 8, 2025	55.96	56.25	55.96	56.22	56.22	0.64%	27,400
Aug 7, 2025	56.31	56.31	55.79	55.86	55.86	-0.11%	11,600
Aug 6, 2025	55.89	55.94	55.68	55.92	55.92	0.65%	19,306
Aug 5, 2025	55.97	55.97	55.44	55.56	55.56	1.13%	19,411
Aug 1, 2025	55.29	55.29	54.60	54.94	54.94	-1.42%	38,300
Jul 31, 2025	56.31	56.31	55.63	55.73	55.73	-0.38%	23,200
Jul 30, 2025	56.13	56.13	55.74	55.94	55.94	-0.09%	17,615
Jul 29, 2025	56.15	56.15	55.89	55.99	55.99	0.18%	20,000
Jul 28, 2025	56.10	56.10	55.79	55.89	55.89	-0.27%	15,011
Jul 25, 2025	55.76	56.06	55.76	56.04	56.04	0.68%	13,100
Jul 24, 2025	55.78	55.78	55.63	55.66	55.66	0.09%	14,018
Jul 23, 2025	55.44	55.63	55.38	55.61	55.61	0.85%	29,449
Jul 22, 2025	55.37	55.37	55.04	55.14	55.14	-0.25%	17,709
Jul 21, 2025	55.19	55.50	55.19	55.28	55.28	-	31,545
Jul 18, 2025	55.53	55.53	55.25	55.28	55.28	-0.23%	15,806
Jul 17, 2025	55.05	55.44	55.05	55.41	55.41	0.93%	11,700
Jul 16, 2025	55.03	55.03	54.50	54.90	54.90	0.13%	36,314
Jul 15, 2025	55.20	55.20	54.83	54.83	54.83	-0.33%	15,636
Jul 14, 2025	54.95	55.05	54.78	55.01	55.01	0.29%	13,600
Jul 11, 2025	54.90	54.91	54.75	54.85	54.85	-0.31%	15,200
Jul 10, 2025	55.04	55.12	54.90	55.02	55.02	0.13%	13,324
Jul 9, 2025	54.79	54.95	54.79	54.95	54.95	0.48%	13,823
Jul 8, 2025	54.81	55.61	54.61	54.69	54.69	0.13%	31,300
Jul 7, 2025	54.85	54.85	54.50	54.62	54.62	-0.20%	39,600
Jul 4, 2025	54.79	54.79	54.63	54.73	54.73	-0.13%	13,318
Jul 3, 2025	54.50	54.80	54.50	54.80	54.80	0.66%	20,145
Jul 2, 2025	54.45	54.45	54.30	54.44	54.44	0.17%	22,205
Jun 30, 2025	54.52	54.52	54.17	54.35	54.35	0.06%	13,100
Jun 27, 2025	54.14	54.40	54.14	54.32	54.32	0.28%	20,541
Jun 26, 2025	54.05	54.17	53.88	54.17	53.95	0.39%	4,948
Jun 25, 2025	54.14	54.14	53.95	53.96	53.74	-0.31%	10,200
Jun 24, 2025	53.78	54.17	53.78	54.13	53.91	0.97%	14,408
Jun 23, 2025	53.32	53.61	53.19	53.61	53.39	0.79%	40,300
Jun 20, 2025	53.58	53.58	53.09	53.19	52.97	0.08%	6,000
Jun 19, 2025	53.20	53.20	53.03	53.15	52.93	-0.24%	10,908
Jun 18, 2025	53.25	53.47	53.19	53.28	53.06	0.36%	57,000
Jun 17, 2025	53.28	53.28	53.01	53.09	52.87	-0.36%	21,600
Jun 16, 2025	53.28	53.41	53.17	53.28	53.06	0.66%	10,726
Jun 13, 2025	53.29	53.29	52.88	52.93	52.72	-1.08%	16,541
Jun 12, 2025	53.50	53.52	53.29	53.51	53.29	-	17,621
Jun 11, 2025	53.80	53.80	53.47	53.51	53.29	-0.07%	23,900
Jun 10, 2025	53.58	53.60	53.43	53.55	53.33	0.34%	11,500
Jun 9, 2025	53.48	53.50	53.29	53.37	53.15	0.06%	23,803
Jun 6, 2025	53.44	53.44	53.25	53.34	53.12	0.87%	18,329
Jun 5, 2025	53.22	53.22	52.80	52.88	52.67	-0.34%	16,926
Jun 4, 2025	53.17	53.21	52.99	53.06	52.84	-0.13%	21,902