TSX:ZEQT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	20.41	20.54	20.38	20.51	20.51	0.94%	64,722
Dec 18, 2025	20.33	20.40	20.28	20.32	20.32	0.69%	34,855
Dec 17, 2025	20.40	20.40	20.17	20.18	20.18	-0.64%	54,130
Dec 16, 2025	20.36	20.36	20.22	20.31	20.31	-0.49%	88,458
Dec 15, 2025	20.80	20.80	20.38	20.41	20.41	0.05%	82,337
Dec 12, 2025	20.63	20.63	20.35	20.40	20.40	-0.78%	65,156
Dec 11, 2025	20.49	20.58	20.43	20.56	20.56	0.15%	31,872
Dec 10, 2025	20.49	20.56	20.39	20.53	20.53	0.54%	40,472
Dec 9, 2025	20.45	20.48	20.39	20.42	20.42	-0.10%	29,810
Dec 8, 2025	20.50	20.50	20.40	20.44	20.44	-0.10%	74,106
Dec 5, 2025	20.62	20.62	20.46	20.46	20.46	-0.73%	43,648
Dec 4, 2025	20.62	20.62	20.54	20.61	20.61	0.39%	60,980
Dec 3, 2025	20.50	20.53	20.43	20.53	20.53	0.24%	29,902
Dec 2, 2025	20.58	20.58	20.42	20.48	20.48	-0.87%	42,744
Dec 1, 2025	20.53	20.66	20.45	20.66	20.66	0.10%	74,329
Nov 28, 2025	20.53	20.66	20.49	20.64	20.64	0.24%	36,028
Nov 27, 2025	20.64	20.64	20.52	20.59	20.59	0.24%	66,904
Nov 26, 2025	20.52	20.56	20.50	20.54	20.54	0.54%	33,348
Nov 25, 2025	20.31	20.44	20.19	20.43	20.43	0.84%	63,476
Nov 24, 2025	20.11	20.26	20.04	20.26	20.26	1.35%	55,264
Nov 21, 2025	19.84	20.10	19.82	19.99	19.99	0.96%	52,108
Nov 20, 2025	20.23	20.32	19.80	19.80	19.80	-1.20%	47,620
Nov 19, 2025	19.97	20.08	19.93	20.04	20.04	0.70%	49,830
Nov 18, 2025	19.99	19.99	19.81	19.90	19.90	-1.04%	41,254
Nov 17, 2025	20.30	20.30	20.04	20.11	20.11	-0.84%	65,714
Nov 14, 2025	20.16	20.36	20.04	20.28	20.28	-	57,094
Nov 13, 2025	20.56	20.56	20.25	20.28	20.28	-1.46%	46,370
Nov 12, 2025	20.55	20.58	20.54	20.58	20.58	0.49%	41,543
Nov 11, 2025	20.40	20.49	20.39	20.48	20.48	0.24%	20,175
Nov 10, 2025	20.36	20.44	20.30	20.43	20.43	1.39%	42,472
Nov 7, 2025	20.16	20.16	19.95	20.15	20.15	-0.35%	97,238
Nov 6, 2025	20.40	20.40	20.20	20.22	20.22	-0.83%	33,068
Nov 5, 2025	20.27	20.45	20.27	20.39	20.39	0.74%	12,758
Nov 4, 2025	20.37	20.37	20.24	20.24	20.24	-1.08%	58,676
Nov 3, 2025	20.56	20.56	20.38	20.46	20.46	0.20%	33,392
Oct 31, 2025	20.46	20.46	20.32	20.42	20.42	0.49%	35,344
Oct 30, 2025	20.48	20.48	20.32	20.32	20.32	-0.39%	78,473
Oct 29, 2025	20.51	20.51	20.32	20.40	20.40	-0.29%	59,236
Oct 28, 2025	20.52	20.52	20.44	20.46	20.46	-0.20%	64,121
Oct 27, 2025	20.43	20.50	20.42	20.50	20.50	0.79%	41,379
Oct 24, 2025	20.30	20.40	20.30	20.34	20.34	0.69%	72,624
Oct 23, 2025	20.14	20.24	20.12	20.20	20.20	0.60%	29,237
Oct 22, 2025	20.19	20.19	19.97	20.08	20.08	-0.40%	48,880
Oct 21, 2025	20.29	20.29	20.15	20.16	20.16	-0.69%	19,674
Oct 20, 2025	20.18	20.31	20.18	20.30	20.30	1.10%	23,318
Oct 17, 2025	20.07	20.10	19.98	20.08	20.08	-0.15%	36,361
Oct 16, 2025	20.21	20.29	20.06	20.11	20.11	-0.35%	31,199
Oct 15, 2025	20.16	20.29	20.05	20.18	20.18	0.65%	73,959
Oct 14, 2025	19.91	20.13	19.84	20.05	20.05	1.73%	91,999
Oct 10, 2025	20.21	20.21	19.71	19.71	19.71	-2.33%	125,568