TSX:ZGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	45.44	45.46	45.34	45.35	-	-0.24%	11,039
Mar 11, 2026	45.50	45.50	45.46	45.46	45.46	-0.57%	1,108
Mar 10, 2026	45.72	45.85	45.72	45.72	45.72	-0.21%	1,737
Mar 9, 2026	45.50	45.82	45.50	45.82	45.82	0.23%	2,056
Mar 6, 2026	45.69	45.76	45.69	45.71	45.71	-0.37%	760
Mar 5, 2026	45.87	45.95	45.87	45.88	45.88	-0.56%	12,608
Mar 4, 2026	46.13	46.14	46.13	46.14	46.14	-	1,094
Mar 3, 2026	45.95	46.14	45.95	46.14	46.14	-0.09%	1,177
Mar 2, 2026	46.29	46.29	46.18	46.18	46.18	-0.54%	25,640
Feb 27, 2026	46.41	46.43	46.40	46.43	46.43	0.11%	16,618
Feb 26, 2026	46.35	46.38	46.35	46.38	46.38	-0.04%	1,101
Feb 25, 2026	46.39	46.45	46.39	46.40	46.29	-0.01%	4,453
Feb 24, 2026	46.44	46.44	46.41	46.41	46.30	-0.02%	1,547
Feb 23, 2026	46.36	46.43	46.36	46.42	46.31	0.21%	1,820
Feb 20, 2026	46.33	46.34	46.31	46.32	46.21	0.04%	11,271
Feb 19, 2026	46.30	46.30	46.30	46.30	46.19	-0.02%	107
Feb 18, 2026	46.26	46.33	46.26	46.31	46.20	0.02%	1,439
Feb 17, 2026	46.31	46.35	46.30	46.30	46.19	0.11%	3,932
Feb 13, 2026	46.19	46.25	46.19	46.25	46.14	0.22%	259
Feb 12, 2026	46.07	46.15	46.07	46.15	46.04	0.35%	1,525
Feb 11, 2026	45.97	46.04	45.97	45.99	45.88	0.09%	3,236
Feb 10, 2026	45.95	45.95	45.95	45.95	45.84	0.20%	1,190
Feb 9, 2026	45.86	45.86	45.86	45.86	45.75	0.04%	301
Feb 6, 2026	45.76	45.84	45.76	45.84	45.73	0.07%	475
Feb 5, 2026	45.75	45.81	45.75	45.81	45.70	0.13%	10,148
Feb 4, 2026	45.66	45.75	45.66	45.75	45.64	0.07%	2,141
Feb 3, 2026	45.69	45.72	45.67	45.72	45.61	-0.07%	3,240
Feb 2, 2026	45.77	45.77	45.69	45.75	45.64	-0.04%	2,486
Jan 29, 2026	45.81	45.81	45.75	45.77	45.66	0.07%	2,111
Jan 28, 2026	45.71	45.77	45.71	45.74	45.63	-0.13%	2,320
Jan 27, 2026	45.78	45.80	45.78	45.80	45.69	-0.13%	325
Jan 26, 2026	45.85	45.89	45.85	45.86	45.75	0.28%	1,890
Jan 23, 2026	45.69	45.73	45.69	45.73	45.62	-	949
Jan 22, 2026	45.66	45.74	45.66	45.73	45.62	0.20%	720
Jan 21, 2026	45.57	45.64	45.56	45.64	45.53	0.04%	2,209
Jan 20, 2026	45.64	45.66	45.60	45.62	45.51	-0.28%	5,192
Jan 19, 2026	45.75	45.75	45.75	45.75	45.64	-0.04%	1,059
Jan 16, 2026	45.79	45.81	45.77	45.77	45.66	-0.09%	1,551
Jan 15, 2026	45.83	45.84	45.81	45.81	45.70	0.22%	1,050
Jan 14, 2026	45.69	45.71	45.69	45.71	45.60	0.11%	1,474
Jan 13, 2026	45.64	45.66	45.59	45.66	45.55	-0.07%	5,174
Jan 12, 2026	45.68	45.69	45.66	45.69	45.58	-0.04%	5,138
Jan 9, 2026	45.60	45.71	45.60	45.71	45.60	0.15%	685
Jan 8, 2026	45.60	45.64	45.58	45.64	45.53	-0.04%	1,748
Jan 7, 2026	45.60	45.66	45.60	45.66	45.55	0.46%	4,512
Jan 6, 2026	45.45	45.45	45.45	45.45	45.35	-0.11%	257
Jan 5, 2026	45.44	45.53	45.42	45.50	45.40	0.29%	2,483
Jan 2, 2026	45.34	45.37	45.34	45.37	45.27	-0.29%	499
Dec 31, 2025	45.51	45.53	45.50	45.50	45.40	-0.13%	22,854
Dec 30, 2025	45.56	45.56	45.56	45.56	45.45	-0.87%	198