TSX:ZESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	13.67	13.72	13.67	13.72	13.72	-0.29%	6,267
Sep 15, 2025	13.82	13.82	13.75	13.76	13.76	0.15%	3,745
Sep 12, 2025	13.81	13.81	13.73	13.74	13.74	-0.07%	2,100
Sep 11, 2025	13.77	13.77	13.72	13.75	13.75	0.51%	7,648
Sep 10, 2025	13.75	13.75	13.67	13.68	13.68	0.51%	5,331
Sep 9, 2025	13.60	13.61	13.60	13.61	13.61	0.15%	3,235
Sep 8, 2025	13.65	13.65	13.59	13.59	13.59	0.30%	2,648
Sep 5, 2025	13.60	13.60	13.54	13.55	13.55	0.15%	2,400
Sep 4, 2025	13.51	13.53	13.51	13.53	13.53	0.52%	920
Sep 3, 2025	13.31	13.46	13.31	13.46	13.46	0.37%	17,743
Sep 2, 2025	13.48	13.89	13.36	13.41	13.41	-0.15%	30,200
Aug 29, 2025	13.43	13.43	13.43	13.43	13.43	-0.22%	400
Aug 28, 2025	13.57	13.57	13.45	13.46	13.46	-0.07%	3,600
Aug 27, 2025	13.58	13.58	13.47	13.47	13.47	0.07%	8,700
Aug 26, 2025	13.53	13.53	13.46	13.46	13.46	-0.15%	3,602
Aug 25, 2025	13.56	13.56	13.45	13.48	13.48	-0.22%	3,644
Aug 22, 2025	13.51	13.51	13.51	13.51	13.51	0.67%	1,000
Aug 21, 2025	13.33	13.43	13.33	13.42	13.42	0.30%	1,000
Aug 20, 2025	13.53	13.53	13.38	13.38	13.38	-0.22%	1,700
Aug 19, 2025	13.41	13.41	13.41	13.41	13.41	-	-
Aug 18, 2025	13.47	13.47	13.35	13.41	13.41	-0.07%	11,702
Aug 15, 2025	13.41	13.42	13.41	13.42	13.42	-0.07%	2,760
Aug 14, 2025	13.40	13.44	13.40	13.43	13.43	-0.07%	1,551
Aug 13, 2025	13.46	13.46	13.43	13.44	13.44	0.37%	8,937
Aug 12, 2025	13.42	13.42	13.33	13.39	13.39	0.37%	5,664
Aug 11, 2025	13.37	13.38	13.34	13.34	13.34	-0.07%	4,881
Aug 8, 2025	13.36	13.36	13.33	13.35	13.35	0.45%	6,813
Aug 7, 2025	13.26	13.32	13.26	13.29	13.29	-66.62%	1,803
Aug 6, 2025	39.82	39.82	39.82	39.82	39.82	197.83%	-
Aug 5, 2025	13.37	13.37	13.37	13.37	13.37	1.60%	2,859
Aug 1, 2025	13.15	13.17	13.15	13.16	13.16	-0.68%	1,749
Jul 31, 2025	13.25	13.25	13.25	13.25	13.25	-0.15%	819
Jul 30, 2025	13.23	13.31	13.23	13.27	13.27	-66.61%	3,051
Jul 29, 2025	39.74	39.74	39.74	39.74	39.74	200.15%	39
Jul 28, 2025	13.24	13.24	13.24	13.24	13.24	-66.56%	780
Jul 25, 2025	39.59	39.59	39.59	39.59	39.59	200.38%	84
Jul 24, 2025	13.18	13.18	13.18	13.18	13.18	-66.58%	306
Jul 23, 2025	39.44	39.44	39.44	39.44	39.44	199.92%	-
Jul 22, 2025	13.12	13.15	13.12	13.15	13.15	-	5,487
Jul 21, 2025	13.15	13.15	13.15	13.15	13.15	-66.65%	4,296
Jul 18, 2025	39.42	39.43	39.42	39.43	39.43	-0.10%	2,300
Jul 17, 2025	39.25	39.47	39.25	39.47	39.47	0.66%	704
Jul 16, 2025	39.21	39.21	39.21	39.21	39.21	0.26%	214
Jul 15, 2025	39.17	39.17	39.11	39.11	39.11	-0.41%	625
Jul 14, 2025	39.40	39.40	39.27	39.27	39.27	-0.15%	908
Jul 11, 2025	39.33	39.33	39.33	39.33	39.33	-0.10%	56
Jul 10, 2025	39.22	39.37	39.22	39.37	39.37	0.28%	1,100
Jul 9, 2025	39.27	39.28	39.26	39.26	39.26	0.23%	800
Jul 8, 2025	38.95	39.17	38.95	39.17	39.17	0.08%	400
Jul 7, 2025	39.30	39.30	39.07	39.14	39.14	-0.46%	532