TSX:ZESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	38.54	38.67	38.54	38.59	38.56	0.03%	379
Jun 19, 2025	38.57	38.58	38.57	38.58	38.58	-0.21%	1,206
Jun 18, 2025	38.66	38.66	38.66	38.66	38.66	0.29%	200
Jun 17, 2025	38.55	38.55	38.55	38.55	38.55	-0.26%	1,110
Jun 16, 2025	38.65	38.65	38.65	38.65	38.65	0.39%	235
Jun 13, 2025	38.50	38.50	38.50	38.50	38.50	-0.77%	800
Jun 12, 2025	38.76	38.80	38.76	38.80	38.80	0.10%	1,000
Jun 11, 2025	38.80	38.80	38.76	38.76	38.76	0.18%	300
Jun 10, 2025	38.69	38.69	38.69	38.69	38.69	-	-
Jun 9, 2025	38.77	38.77	38.59	38.69	38.69	0.18%	3,019
Jun 6, 2025	38.51	38.62	38.51	38.62	38.62	-0.13%	400
Jun 5, 2025	38.67	38.67	38.67	38.67	38.67	0.03%	-
Jun 4, 2025	38.66	38.66	38.66	38.66	38.66	0.08%	-
Jun 3, 2025	38.50	38.63	38.50	38.63	38.63	-	10,516
Jun 2, 2025	38.63	38.63	38.49	38.63	38.63	0.18%	1,409
May 30, 2025	38.66	38.66	38.52	38.56	38.56	-0.05%	2,622
May 29, 2025	38.58	38.58	38.58	38.58	38.58	-0.10%	-
May 28, 2025	38.63	38.63	38.62	38.62	38.62	0.05%	348
May 27, 2025	38.54	38.60	38.54	38.60	38.60	0.70%	307
May 26, 2025	38.05	38.33	38.05	38.33	38.33	0.82%	900
May 23, 2025	38.00	38.11	38.00	38.02	38.02	-0.83%	517
May 22, 2025	38.34	38.34	38.34	38.34	38.34	0.34%	200
May 21, 2025	38.37	38.50	38.20	38.21	38.21	-1.14%	4,406
May 20, 2025	38.77	38.77	38.56	38.65	38.65	-0.39%	1,200
May 16, 2025	38.79	38.80	38.79	38.80	38.80	1.09%	900
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