TSX:ZESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	14.29	14.33	14.29	14.33	14.33	0.14%	8,147
Apr 15, 2026	14.29	14.31	14.28	14.31	14.31	0.28%	5,268
Apr 14, 2026	14.12	14.27	14.12	14.27	14.27	0.96%	9,020
Apr 13, 2026	14.01	14.14	14.01	14.14	14.14	0.25%	1,266
Apr 10, 2026	14.17	14.17	14.10	14.10	14.10	0.07%	3,726
Apr 9, 2026	14.05	14.11	14.05	14.09	14.09	-	6,095
Apr 8, 2026	14.21	14.21	14.07	14.09	14.09	1.29%	2,736
Apr 7, 2026	13.93	13.93	13.78	13.91	13.91	0.07%	1,925
Apr 6, 2026	13.87	13.90	13.87	13.90	13.90	0.22%	2,536
Apr 2, 2026	13.80	13.91	13.80	13.87	13.87	0.07%	7,723
Apr 1, 2026	13.85	13.88	13.83	13.86	13.86	0.51%	1,949
Mar 31, 2026	13.59	13.80	13.59	13.79	13.79	1.70%	1,694
Mar 30, 2026	13.61	13.61	13.56	13.56	13.56	-	1,474
Mar 27, 2026	13.68	13.68	13.56	13.56	13.50	-0.80%	3,228
Mar 26, 2026	13.80	13.98	13.66	13.67	13.60	-0.87%	22,936
Mar 25, 2026	13.79	13.79	13.79	13.79	13.72	0.80%	151
Mar 24, 2026	13.70	13.72	13.65	13.68	13.61	-0.29%	1,793
Mar 23, 2026	13.60	13.79	13.57	13.72	13.65	0.88%	21,988
Mar 20, 2026	13.65	13.65	13.22	13.60	13.53	-1.38%	36,884
Mar 19, 2026	13.79	13.79	13.79	13.79	13.72	-0.79%	224
Mar 18, 2026	13.92	13.92	13.90	13.90	13.83	-0.64%	2,891
Mar 17, 2026	14.01	14.01	13.99	13.99	13.92	0.36%	991
Mar 16, 2026	13.95	13.95	13.92	13.94	13.87	0.58%	3,431
Mar 13, 2026	14.00	14.00	13.86	13.86	13.79	-0.07%	992
Mar 12, 2026	14.00	14.00	13.87	13.87	13.80	-0.86%	8,007
Mar 11, 2026	13.99	13.99	13.97	13.99	13.92	-0.29%	709
Mar 10, 2026	13.99	14.07	13.99	14.03	13.96	-0.14%	1,775
Mar 9, 2026	13.81	14.05	13.81	14.05	13.98	0.43%	3,124
Mar 6, 2026	14.07	14.07	13.99	13.99	13.92	-1.06%	1,118
Mar 5, 2026	14.07	14.17	14.07	14.14	14.07	-0.70%	20,376
Mar 4, 2026	14.17	14.27	14.17	14.24	14.17	0.28%	9,900