TSX:ZEQT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	21.04	21.17	21.04	21.15	21.15	0.95%	56,667
Jan 8, 2026	20.89	20.95	20.85	20.95	20.95	0.29%	45,415
Jan 7, 2026	20.95	20.95	20.85	20.89	20.89	-0.29%	41,486
Jan 6, 2026	20.85	20.95	20.80	20.95	20.95	0.87%	96,071
Jan 5, 2026	20.73	20.81	20.70	20.77	20.77	0.97%	66,238
Jan 2, 2026	20.66	20.66	20.47	20.57	20.57	0.73%	84,549
Dec 31, 2025	20.75	20.75	20.41	20.42	20.42	-0.44%	47,925
Dec 30, 2025	20.59	20.59	20.50	20.51	20.51	-0.39%	81,057
Dec 29, 2025	20.60	20.60	20.54	20.59	20.52	-0.10%	71,027
Dec 24, 2025	20.62	20.63	20.56	20.61	20.53	0.05%	21,566
Dec 23, 2025	20.58	20.61	20.55	20.60	20.52	-	51,394
Dec 22, 2025	20.52	20.60	20.52	20.60	20.52	0.44%	67,039
Dec 19, 2025	20.41	20.54	20.38	20.51	20.44	0.94%	64,722
Dec 18, 2025	20.33	20.40	20.28	20.32	20.25	0.69%	34,855
Dec 17, 2025	20.40	20.40	20.17	20.18	20.11	-0.64%	54,130
Dec 16, 2025	20.36	20.36	20.22	20.31	20.24	-0.49%	88,458
Dec 15, 2025	20.80	20.80	20.38	20.41	20.34	0.05%	82,337
Dec 12, 2025	20.63	20.63	20.35	20.40	20.33	-0.78%	65,156
Dec 11, 2025	20.49	20.58	20.43	20.56	20.49	0.15%	31,872
Dec 10, 2025	20.49	20.56	20.39	20.53	20.46	0.54%	40,472
Dec 9, 2025	20.45	20.48	20.39	20.42	20.35	-0.10%	29,810
Dec 8, 2025	20.50	20.50	20.40	20.44	20.37	-0.10%	74,106
Dec 5, 2025	20.62	20.62	20.46	20.46	20.39	-0.73%	43,648
Dec 4, 2025	20.62	20.62	20.54	20.61	20.53	0.39%	60,980
Dec 3, 2025	20.50	20.53	20.43	20.53	20.46	0.24%	29,902
Dec 2, 2025	20.58	20.58	20.42	20.48	20.41	-0.87%	42,744
Dec 1, 2025	20.53	20.66	20.45	20.66	20.58	0.10%	74,329
Nov 28, 2025	20.53	20.66	20.49	20.64	20.56	0.24%	36,028
Nov 27, 2025	20.64	20.64	20.52	20.59	20.52	0.24%	66,904
Nov 26, 2025	20.52	20.56	20.50	20.54	20.47	0.54%	33,348
Nov 25, 2025	20.31	20.44	20.19	20.43	20.36	0.84%	63,476
Nov 24, 2025	20.11	20.26	20.04	20.26	20.19	1.35%	55,264
Nov 21, 2025	19.84	20.10	19.82	19.99	19.92	0.96%	52,108
Nov 20, 2025	20.23	20.32	19.80	19.80	19.73	-1.20%	47,620
Nov 19, 2025	19.97	20.08	19.93	20.04	19.97	0.70%	49,830
Nov 18, 2025	19.99	19.99	19.81	19.90	19.83	-1.04%	41,254
Nov 17, 2025	20.30	20.30	20.04	20.11	20.04	-0.84%	65,714
Nov 14, 2025	20.16	20.36	20.04	20.28	20.21	-	57,094
Nov 13, 2025	20.56	20.56	20.25	20.28	20.21	-1.46%	46,370
Nov 12, 2025	20.55	20.58	20.54	20.58	20.51	0.49%	41,543
Nov 11, 2025	20.40	20.49	20.39	20.48	20.41	0.24%	20,175
Nov 10, 2025	20.36	20.44	20.30	20.43	20.36	1.39%	42,472
Nov 7, 2025	20.16	20.16	19.95	20.15	20.08	-0.35%	97,238
Nov 6, 2025	20.40	20.40	20.20	20.22	20.15	-0.83%	33,068
Nov 5, 2025	20.27	20.45	20.27	20.39	20.32	0.74%	12,758
Nov 4, 2025	20.37	20.37	20.24	20.24	20.17	-1.08%	58,676
Nov 3, 2025	20.56	20.56	20.38	20.46	20.39	0.20%	33,392
Oct 31, 2025	20.46	20.46	20.32	20.42	20.35	0.49%	35,344
Oct 30, 2025	20.48	20.48	20.32	20.32	20.25	-0.39%	78,473
Oct 29, 2025	20.51	20.51	20.32	20.40	20.33	-0.29%	59,236