TSX:ZEQT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	19.38	19.48	19.21	19.48	19.48	1.14%	75,253
Sep 4, 2025	19.17	19.26	19.13	19.26	19.26	0.84%	64,417
Sep 3, 2025	19.10	19.11	19.04	19.10	19.10	0.42%	32,700
Sep 2, 2025	19.21	19.21	18.90	19.02	19.02	-0.16%	111,243
Aug 29, 2025	19.14	19.14	19.00	19.05	19.05	-0.47%	65,011
Aug 28, 2025	19.18	19.18	19.08	19.14	19.14	0.05%	58,747
Aug 27, 2025	19.15	19.16	19.10	19.13	19.13	-0.05%	83,642
Aug 26, 2025	19.12	19.14	19.09	19.14	19.14	0.10%	55,311
Aug 25, 2025	19.20	19.20	19.10	19.12	19.12	-0.42%	46,200
Aug 22, 2025	19.20	19.23	19.07	19.20	19.20	1.05%	81,735
Aug 21, 2025	18.95	19.02	18.94	19.00	19.00	-	30,300
Aug 20, 2025	19.03	19.03	18.88	19.00	19.00	-	52,700
Aug 19, 2025	19.04	19.08	18.98	19.00	19.00	-0.11%	39,900
Aug 18, 2025	19.08	19.08	18.99	19.02	19.02	0.05%	32,700
Aug 15, 2025	19.05	19.05	18.98	19.01	19.01	-	74,592
Aug 14, 2025	19.00	19.02	18.95	19.01	19.01	0.05%	39,186
Aug 13, 2025	19.06	19.06	18.96	19.00	19.00	0.37%	82,086
Aug 12, 2025	18.79	18.93	18.79	18.93	18.93	1.07%	27,012
Aug 11, 2025	18.75	18.80	18.73	18.73	18.73	-0.05%	71,535
Aug 8, 2025	18.65	18.75	18.65	18.74	18.74	0.64%	82,182
Aug 7, 2025	18.77	18.77	18.60	18.62	18.62	-0.11%	34,662
Aug 6, 2025	18.63	18.65	18.56	18.64	18.64	0.65%	57,918
Aug 5, 2025	18.66	18.66	18.48	18.52	18.52	1.15%	58,233
Aug 1, 2025	18.43	18.43	18.20	18.31	18.31	-1.45%	114,822
Jul 31, 2025	18.77	18.77	18.54	18.58	18.58	-0.38%	69,525
Jul 30, 2025	18.71	18.71	18.58	18.65	18.65	-0.05%	52,845
Jul 29, 2025	18.72	18.72	18.63	18.66	18.66	0.16%	59,952
Jul 28, 2025	18.70	18.70	18.60	18.63	18.63	-0.27%	45,033
Jul 25, 2025	18.59	18.69	18.59	18.68	18.68	0.70%	39,162
Jul 24, 2025	18.59	18.59	18.54	18.55	18.55	0.05%	42,054
Jul 23, 2025	18.48	18.54	18.46	18.54	18.54	0.87%	88,347
Jul 22, 2025	18.46	18.46	18.35	18.38	18.38	-0.27%	53,127
Jul 21, 2025	18.40	18.50	18.40	18.43	18.43	-	94,635
Jul 18, 2025	18.51	18.51	18.42	18.43	18.43	-0.22%	47,418
Jul 17, 2025	18.35	18.48	18.35	18.47	18.47	0.93%	35,100
Jul 16, 2025	18.34	18.34	18.17	18.30	18.30	0.11%	108,942
Jul 15, 2025	18.40	18.40	18.28	18.28	18.28	-0.33%	46,908
Jul 14, 2025	18.32	18.35	18.26	18.34	18.34	0.33%	40,800
Jul 11, 2025	18.30	18.30	18.25	18.28	18.28	-0.33%	45,600
Jul 10, 2025	18.35	18.37	18.30	18.34	18.34	0.11%	39,972
Jul 9, 2025	18.26	18.32	18.26	18.32	18.32	0.49%	41,469
Jul 8, 2025	18.27	18.54	18.20	18.23	18.23	0.11%	93,900
Jul 7, 2025	18.28	18.28	18.17	18.21	18.21	-0.16%	118,800
Jul 4, 2025	18.26	18.26	18.21	18.24	18.24	-0.16%	39,954
Jul 3, 2025	18.17	18.27	18.17	18.27	18.27	0.66%	60,435
Jul 2, 2025	18.15	18.15	18.10	18.15	18.15	0.17%	66,615
Jun 30, 2025	18.17	18.17	18.06	18.12	18.12	0.06%	39,300
Jun 27, 2025	18.05	18.13	18.05	18.11	18.11	0.28%	61,623
Jun 26, 2025	18.02	18.06	17.96	18.06	17.98	0.39%	14,844
Jun 25, 2025	18.05	18.05	17.98	17.99	17.91	-0.28%	30,600