TSX:ZGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	46.30	46.30	46.30	46.30	46.30	-0.02%	107
Feb 18, 2026	46.26	46.33	46.26	46.31	46.31	0.02%	1,439
Feb 17, 2026	46.31	46.35	46.30	46.30	46.30	0.11%	3,932
Feb 13, 2026	46.19	46.25	46.19	46.25	46.25	0.22%	259
Feb 12, 2026	46.07	46.15	46.07	46.15	46.15	0.35%	1,525
Feb 11, 2026	45.97	46.04	45.97	45.99	45.99	0.09%	3,236
Feb 10, 2026	45.95	45.95	45.95	45.95	45.95	0.20%	1,190
Feb 9, 2026	45.86	45.86	45.86	45.86	45.86	0.04%	301
Feb 6, 2026	45.76	45.84	45.76	45.84	45.84	0.07%	475
Feb 5, 2026	45.75	45.81	45.75	45.81	45.81	0.13%	10,148
Feb 4, 2026	45.66	45.75	45.66	45.75	45.75	0.07%	2,141
Feb 3, 2026	45.69	45.72	45.67	45.72	45.72	-0.07%	3,240
Feb 2, 2026	45.77	45.77	45.69	45.75	45.75	-0.04%	2,486
Jan 29, 2026	45.81	45.81	45.75	45.77	45.77	0.07%	2,111
Jan 28, 2026	45.71	45.77	45.71	45.74	45.74	-0.13%	2,320
Jan 27, 2026	45.78	45.80	45.78	45.80	45.80	-0.13%	325
Jan 26, 2026	45.85	45.89	45.85	45.86	45.86	0.28%	1,890
Jan 23, 2026	45.69	45.73	45.69	45.73	45.73	-	949
Jan 22, 2026	45.66	45.74	45.66	45.73	45.73	0.20%	720
Jan 21, 2026	45.57	45.64	45.56	45.64	45.64	0.04%	2,209
Jan 20, 2026	45.64	45.66	45.60	45.62	45.62	-0.28%	5,192
Jan 19, 2026	45.75	45.75	45.75	45.75	45.75	-0.04%	1,059
Jan 16, 2026	45.79	45.81	45.77	45.77	45.77	-0.09%	1,551
Jan 15, 2026	45.83	45.84	45.81	45.81	45.81	0.22%	1,050
Jan 14, 2026	45.69	45.71	45.69	45.71	45.71	0.11%	1,474
Jan 13, 2026	45.64	45.66	45.59	45.66	45.66	-0.07%	5,174
Jan 12, 2026	45.68	45.69	45.66	45.69	45.69	-0.04%	5,138
Jan 9, 2026	45.60	45.71	45.60	45.71	45.71	0.15%	685
Jan 8, 2026	45.60	45.64	45.58	45.64	45.64	-0.04%	1,748
Jan 7, 2026	45.60	45.66	45.60	45.66	45.66	0.46%	4,512
Jan 6, 2026	45.45	45.45	45.45	45.45	45.45	-0.11%	257
Jan 5, 2026	45.44	45.53	45.42	45.50	45.50	0.29%	2,483
Jan 2, 2026	45.34	45.37	45.34	45.37	45.37	-0.29%	499
Dec 31, 2025	45.51	45.53	45.50	45.50	45.50	-0.13%	22,854
Dec 30, 2025	45.56	45.56	45.56	45.56	45.56	-0.87%	198
Dec 29, 2025	45.96	45.96	45.96	45.96	45.64	0.13%	222
Dec 24, 2025	45.87	45.90	45.87	45.90	45.58	0.09%	200
Dec 23, 2025	45.76	45.86	45.76	45.86	45.54	0.42%	1,320
Dec 22, 2025	45.68	45.68	45.67	45.67	45.35	-0.02%	10,500
Dec 19, 2025	45.66	45.68	45.66	45.68	45.36	-0.13%	2,120
Dec 18, 2025	45.76	45.76	45.74	45.74	45.42	0.02%	1,256
Dec 17, 2025	45.72	45.75	45.72	45.73	45.41	-0.15%	1,699
Dec 16, 2025	45.70	45.80	45.70	45.80	45.48	0.02%	5,838
Dec 15, 2025	45.82	45.84	45.77	45.79	45.47	0.24%	14,603
Dec 12, 2025	45.70	45.70	45.68	45.68	45.36	-0.04%	7,346
Dec 11, 2025	45.76	45.77	45.70	45.70	45.38	-0.02%	8,003
Dec 10, 2025	45.69	45.71	45.67	45.71	45.39	0.29%	1,300
Dec 9, 2025	45.62	45.62	45.56	45.58	45.26	-0.20%	4,451
Dec 8, 2025	45.53	45.67	45.52	45.67	45.35	0.13%	887
Dec 5, 2025	45.70	45.71	45.60	45.61	45.29	-1.15%	14,709