TSX:ZESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 4, 2025	39.32	39.32	39.32	39.32	39.32	0.38%	200
Jul 3, 2025	39.17	39.17	39.17	39.17	39.17	0.26%	400
Jul 2, 2025	39.18	39.18	39.07	39.07	39.07	-0.28%	900
Jun 30, 2025	38.96	39.18	38.96	39.18	39.18	0.23%	1,639
Jun 27, 2025	39.09	39.09	39.09	39.09	39.09	0.10%	-
Jun 26, 2025	39.01	39.05	39.01	39.05	38.87	-0.13%	1,100
Jun 25, 2025	39.10	39.10	39.10	39.10	38.92	0.03%	-
Jun 24, 2025	39.09	39.09	39.09	39.09	38.91	0.80%	100
Jun 23, 2025	38.79	38.79	38.78	38.78	38.60	0.49%	5,028
Jun 20, 2025	38.54	38.67	38.54	38.59	38.41	0.03%	400
Jun 19, 2025	38.57	38.58	38.57	38.58	38.40	-0.21%	1,206
Jun 18, 2025	38.66	38.66	38.66	38.66	38.48	0.29%	200
Jun 17, 2025	38.55	38.55	38.55	38.55	38.37	-0.26%	1,110
Jun 16, 2025	38.65	38.65	38.65	38.65	38.47	0.39%	235
Jun 13, 2025	38.50	38.50	38.50	38.50	38.32	-0.77%	800
Jun 12, 2025	38.76	38.80	38.76	38.80	38.62	0.10%	1,000
Jun 11, 2025	38.80	38.80	38.76	38.76	38.58	0.18%	300
Jun 10, 2025	38.69	38.69	38.69	38.69	38.51	-	-
Jun 9, 2025	38.77	38.77	38.59	38.69	38.51	0.18%	3,019
Jun 6, 2025	38.51	38.62	38.51	38.62	38.44	-0.13%	400
Jun 5, 2025	38.67	38.67	38.67	38.67	38.49	0.03%	-
Jun 4, 2025	38.66	38.66	38.66	38.66	38.48	0.08%	-
Jun 3, 2025	38.50	38.63	38.50	38.63	38.45	-	10,516
Jun 2, 2025	38.63	38.63	38.49	38.63	38.45	0.18%	1,409
May 30, 2025	38.66	38.66	38.52	38.56	38.38	-0.05%	2,622
May 29, 2025	38.58	38.58	38.58	38.58	38.40	-0.10%	-
May 28, 2025	38.63	38.63	38.62	38.62	38.44	0.05%	348
May 27, 2025	38.54	38.60	38.54	38.60	38.42	0.70%	307
May 26, 2025	38.05	38.33	38.05	38.33	38.15	0.82%	900
May 23, 2025	38.00	38.11	38.00	38.02	37.84	-0.83%	517
May 22, 2025	38.34	38.34	38.34	38.34	38.16	0.34%	200
May 21, 2025	38.37	38.50	38.20	38.21	38.03	-1.14%	4,406
May 20, 2025	38.77	38.77	38.56	38.65	38.47	-0.39%	1,200
May 16, 2025	38.79	38.80	38.79	38.80	38.62	1.09%	900
May 15, 2025	38.38	38.38	38.38	38.38	38.20	0.03%	-
May 14, 2025	38.16	38.37	38.16	38.37	38.19	0.18%	500
May 13, 2025	38.30	38.30	38.30	38.30	38.12	0.26%	208
May 12, 2025	38.00	38.20	38.00	38.20	38.02	1.41%	2,625
May 9, 2025	37.67	37.67	37.67	37.67	37.50	0.08%	-
May 8, 2025	37.64	37.64	37.64	37.64	37.47	0.43%	103
May 7, 2025	37.48	37.48	37.48	37.48	37.31	0.37%	1,200
May 6, 2025	37.35	37.35	37.32	37.34	37.17	-0.64%	3,600