TSX:ZESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 16, 2025	38.79	38.80	38.79	38.80	38.80	1.09%	852
May 15, 2025	38.38	38.38	38.38	38.38	38.38	0.03%	-
May 14, 2025	38.16	38.37	38.16	38.37	38.37	0.18%	500
May 13, 2025	38.30	38.30	38.30	38.30	38.30	0.26%	208
May 12, 2025	38.00	38.20	38.00	38.20	38.20	1.41%	2,625
May 9, 2025	37.67	37.67	37.67	37.67	37.67	0.08%	-
May 8, 2025	37.64	37.64	37.64	37.64	37.64	0.43%	103
May 7, 2025	37.48	37.48	37.48	37.48	37.48	0.37%	1,200
May 6, 2025	37.35	37.35	37.32	37.34	37.34	-0.64%	3,600
May 5, 2025	37.58	37.58	37.58	37.58	37.58	0.80%	300
May 2, 2025	37.28	37.28	37.28	37.28	37.28	-0.43%	-
May 1, 2025	37.00	37.44	37.00	37.44	37.44	1.16%	10,122
Apr 30, 2025	37.08	37.08	36.93	37.01	37.01	-	923
Apr 29, 2025	37.01	37.01	37.01	37.01	37.01	0.14%	6
Apr 28, 2025	36.88	36.96	36.88	36.96	36.96	0.41%	2,100
Apr 25, 2025	36.81	36.81	36.81	36.81	36.81	0.05%	-
Apr 24, 2025	36.76	36.80	36.76	36.79	36.79	0.88%	500
Apr 23, 2025	36.61	36.61	36.47	36.47	36.47	0.97%	2,112
Apr 22, 2025	35.80	36.12	35.80	36.12	36.12	-0.11%	913
Apr 21, 2025	36.16	36.16	36.16	36.16	36.16	-	-
Apr 17, 2025	36.16	36.16	36.16	36.16	36.16	-0.99%	104
Apr 16, 2025	36.52	36.52	36.52	36.52	36.52	-	-
Apr 15, 2025	36.46	36.52	36.46	36.52	36.52	0.44%	1,407
Apr 14, 2025	36.30	36.36	36.14	36.36	36.36	1.03%	1,913
Apr 11, 2025	35.59	35.99	35.59	35.99	35.99	0.84%	300
Apr 10, 2025	35.64	35.77	35.42	35.69	35.69	1.74%	900
Apr 9, 2025	35.08	35.08	35.08	35.08	35.08	0.09%	700
Apr 8, 2025	35.87	35.87	35.05	35.05	35.05	-1.38%	2,120
Apr 7, 2025	36.07	36.07	35.19	35.54	35.54	-1.03%	3,100
Apr 4, 2025	36.70	36.70	35.91	35.91	35.91	-2.66%	1,109
Apr 3, 2025	36.98	36.98	36.89	36.89	36.89	-2.30%	738
Apr 2, 2025	37.76	37.76	37.76	37.76	37.76	0.05%	2,800
Apr 1, 2025	37.79	37.79	37.74	37.74	37.74	0.16%	900
Mar 31, 2025	37.68	37.68	37.68	37.68	37.68	-0.97%	200
Mar 28, 2025	38.05	38.05	38.05	38.05	38.05	-0.11%	-
Mar 27, 2025	38.10	38.10	38.09	38.09	37.91	0.18%	2,243
Mar 26, 2025	38.30	38.30	38.02	38.02	37.84	-0.94%	300
Mar 25, 2025	38.38	38.38	38.38	38.38	38.20	-	506
Mar 24, 2025	38.36	38.38	38.36	38.38	38.20	1.32%	300
Mar 21, 2025	37.88	37.88	37.88	37.88	37.70	-0.79%	706
Mar 20, 2025	38.18	38.18	38.18	38.18	38.00	0.47%	700
Mar 19, 2025	38.00	38.00	38.00	38.00	37.82	-	100
Mar 18, 2025	38.00	38.00	38.00	38.00	37.82	-0.24%	300
Mar 17, 2025	37.95	38.13	37.95	38.09	37.91	1.36%	3,014
Mar 14, 2025	37.58	37.58	37.58	37.58	37.40	-0.29%	200
Mar 13, 2025	37.66	37.69	37.66	37.69	37.51	-0.16%	600
Mar 12, 2025	37.75	37.75	37.75	37.75	37.57	-0.11%	235
Mar 11, 2025	37.67	37.79	37.67	37.79	37.61	-0.24%	1,107
Mar 10, 2025	38.32	38.32	37.88	37.88	37.70	-1.15%	2,332
Mar 7, 2025	38.10	38.35	38.10	38.32	38.14	0.58%	2,910