TSX:ZESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	14.98	15.00	14.98	14.99	14.99	-	3,902
Jun 25, 2026	15.09	15.09	14.99	14.99	14.99	0.07%	3,872
Jun 24, 2026	14.99	15.02	14.94	14.98	14.98	0.27%	8,468
Jun 23, 2026	14.97	14.98	14.93	14.94	14.94	-0.40%	4,292
Jun 22, 2026	14.99	15.05	14.99	15.00	15.00	-0.27%	3,832
Jun 19, 2026	15.04	15.04	15.04	15.04	15.04	-	155
Jun 18, 2026	15.12	15.12	15.03	15.04	15.04	0.60%	5,555
Jun 17, 2026	15.10	15.10	14.95	14.95	14.95	-0.53%	4,538
Jun 16, 2026	15.04	15.04	15.03	15.03	15.03	0.07%	2,064
Jun 15, 2026	15.10	15.10	15.02	15.02	15.02	0.94%	2,013
Jun 12, 2026	14.89	14.89	14.88	14.88	14.88	0.34%	4,658
Jun 11, 2026	14.77	14.84	14.68	14.83	14.83	1.16%	8,422
Jun 10, 2026	14.75	14.75	14.66	14.66	14.66	-0.41%	1,963
Jun 9, 2026	14.85	14.85	14.65	14.72	14.72	-0.14%	3,856
Jun 8, 2026	14.85	14.85	14.74	14.74	14.74	-	2,608
Jun 5, 2026	14.91	14.91	14.74	14.74	14.74	-1.07%	1,052
Jun 4, 2026	14.89	14.90	14.89	14.90	14.90	0.61%	8,933
Jun 3, 2026	14.86	14.87	14.81	14.81	14.81	-0.47%	18,741
Jun 2, 2026	14.90	14.90	14.86	14.88	14.88	-	5,970
Jun 1, 2026	14.76	14.89	14.76	14.88	14.88	0.34%	8,747
May 29, 2026	14.84	14.86	14.83	14.83	14.83	0.41%	3,347
May 28, 2026	14.82	14.82	14.70	14.77	14.77	-0.07%	8,599
May 27, 2026	14.81	14.81	14.76	14.78	14.78	-0.34%	4,224
May 26, 2026	14.83	14.83	14.83	14.83	14.83	0.34%	5,930
May 25, 2026	14.76	14.80	14.76	14.78	14.78	0.61%	5,830
May 22, 2026	14.78	14.78	14.69	14.69	14.69	0.14%	10,804
May 21, 2026	14.60	14.68	14.60	14.67	14.67	0.48%	406
May 20, 2026	14.42	14.60	14.42	14.60	14.60	1.04%	1,452
May 19, 2026	14.46	14.49	14.43	14.45	14.45	-0.34%	3,515
May 15, 2026	14.60	14.60	14.49	14.50	14.50	-1.09%	2,791
May 14, 2026	14.68	14.68	14.66	14.66	14.66	0.55%	1,433
May 13, 2026	14.52	14.58	14.52	14.58	14.58	0.41%	2,153
May 12, 2026	14.50	14.52	14.48	14.52	14.52	-0.27%	2,224
May 11, 2026	14.60	14.60	14.56	14.56	14.56	-0.14%	2,833
May 8, 2026	14.63	14.63	14.57	14.58	14.58	0.62%	18,459
May 7, 2026	14.63	14.63	14.48	14.49	14.49	-0.28%	8,166
May 6, 2026	14.49	14.53	14.46	14.53	14.53	1.47%	6,306
May 5, 2026	14.30	14.32	14.30	14.32	14.32	0.35%	3,130
May 4, 2026	14.41	14.41	14.27	14.27	14.27	-0.76%	1,157
May 1, 2026	14.41	14.41	14.37	14.38	14.38	0.28%	3,322
Apr 30, 2026	14.29	14.34	14.29	14.34	14.34	0.77%	3,003
Apr 29, 2026	14.35	14.35	14.22	14.23	14.23	-0.42%	2,356
Apr 28, 2026	14.29	14.29	14.29	14.29	14.29	-0.42%	347
Apr 27, 2026	14.33	14.35	14.33	14.35	14.35	-	4,113
Apr 24, 2026	14.37	14.37	14.30	14.35	14.35	0.49%	6,557
Apr 23, 2026	14.32	14.32	14.21	14.28	14.28	-0.24%	1,290
Apr 22, 2026	14.29	14.34	14.29	14.32	14.32	0.25%	2,282
Apr 21, 2026	14.44	14.44	14.28	14.28	14.28	-0.56%	3,902
Apr 20, 2026	14.35	14.39	14.35	14.36	14.36	-0.35%	1,750
Apr 17, 2026	14.30	14.45	14.30	14.41	14.41	0.56%	5,129