TSX:ZGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	45.51	45.51	45.51	45.51	45.51	0.40%	160
Aug 12, 2025	45.39	45.40	45.32	45.33	45.33	-0.40%	31,321
Aug 11, 2025	45.57	45.60	45.51	45.51	45.51	-0.09%	2,410
Aug 8, 2025	45.55	45.55	45.55	45.55	45.55	-0.04%	500
Aug 7, 2025	45.57	45.57	45.57	45.57	45.57	0.20%	220
Aug 6, 2025	45.42	45.49	45.42	45.48	45.48	-0.20%	9,900
Aug 5, 2025	45.53	45.58	45.53	45.57	45.57	0.46%	2,300
Aug 1, 2025	45.36	45.36	45.36	45.36	45.36	0.02%	-
Jul 31, 2025	45.35	45.35	45.35	45.35	45.35	0.35%	528
Jul 30, 2025	45.27	45.27	45.14	45.19	45.19	0.27%	800
Jul 29, 2025	45.07	45.07	45.07	45.07	45.07	-	-
Jul 28, 2025	45.09	45.09	45.07	45.07	45.07	-0.04%	400
Jul 25, 2025	45.11	45.11	45.09	45.09	45.09	0.33%	330
Jul 24, 2025	44.94	44.94	44.94	44.94	44.94	-0.49%	200
Jul 23, 2025	45.16	45.16	45.16	45.16	45.16	-0.04%	-
Jul 22, 2025	45.14	45.21	45.14	45.18	45.18	0.16%	700
Jul 21, 2025	45.11	45.11	45.11	45.11	45.11	0.31%	600
Jul 18, 2025	44.97	44.97	44.97	44.97	44.97	0.11%	424
Jul 17, 2025	44.96	44.99	44.91	44.92	44.92	-0.02%	18,500
Jul 16, 2025	44.93	44.93	44.93	44.93	44.93	0.25%	426
Jul 15, 2025	44.81	44.82	44.81	44.82	44.82	-0.71%	937
Jul 14, 2025	45.14	45.14	45.14	45.14	45.14	-0.09%	198
Jul 11, 2025	45.18	45.18	45.18	45.18	45.18	-0.59%	205
Jul 10, 2025	45.46	45.46	45.45	45.45	45.45	-0.24%	311
Jul 9, 2025	45.38	45.56	45.38	45.56	45.56	0.51%	420
Jul 8, 2025	45.33	45.33	45.33	45.33	45.33	-0.13%	414
Jul 7, 2025	45.42	45.42	45.39	45.39	45.39	-0.20%	1,316
Jul 4, 2025	45.48	45.48	45.48	45.48	45.48	-0.13%	-
Jul 3, 2025	45.54	45.54	45.54	45.54	45.54	-0.04%	-
Jul 2, 2025	45.56	45.56	45.56	45.56	45.56	-0.63%	740
Jun 30, 2025	45.80	45.85	45.80	45.85	45.85	0.42%	1,442
Jun 27, 2025	45.54	45.67	45.54	45.66	45.66	-0.57%	700
Jun 26, 2025	45.89	45.92	45.89	45.92	45.60	0.15%	1,200
Jun 25, 2025	45.83	45.85	45.83	45.85	45.53	-0.28%	300
Jun 24, 2025	45.93	45.98	45.93	45.98	45.66	0.22%	300
Jun 23, 2025	45.88	45.88	45.88	45.88	45.56	-0.11%	-
Jun 20, 2025	45.93	45.93	45.93	45.93	45.61	0.35%	3,000
Jun 19, 2025	45.77	45.77	45.77	45.77	45.45	0.09%	-
Jun 18, 2025	45.74	45.74	45.73	45.73	45.41	0.24%	5,609
Jun 17, 2025	45.66	45.66	45.62	45.62	45.30	0.04%	3,000
Jun 16, 2025	45.60	45.60	45.60	45.60	45.28	-0.11%	240
Jun 13, 2025	45.67	45.68	45.65	45.65	45.33	-0.22%	4,028
Jun 12, 2025	45.75	45.75	45.75	45.75	45.43	0.02%	115
Jun 11, 2025	45.74	45.74	45.74	45.74	45.42	0.04%	137
Jun 10, 2025	45.72	45.72	45.72	45.72	45.40	-0.11%	-
Jun 9, 2025	45.63	45.77	45.61	45.77	45.45	-0.26%	500
Jun 6, 2025	45.89	45.89	45.89	45.89	45.57	-0.17%	200
Jun 5, 2025	46.06	46.06	45.97	45.97	45.65	-0.26%	333
Jun 4, 2025	46.09	46.09	46.09	46.09	45.77	0.22%	200
Jun 3, 2025	46.05	46.07	45.99	45.99	45.67	-0.13%	600