TSX:ZGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	45.67	45.68	45.65	45.65	45.65	-0.22%	4,028
Jun 12, 2025	45.75	45.75	45.75	45.75	45.75	0.02%	115
Jun 11, 2025	45.74	45.74	45.74	45.74	45.74	0.04%	137
Jun 10, 2025	45.72	45.72	45.72	45.72	45.72	-0.11%	-
Jun 9, 2025	45.63	45.77	45.61	45.77	45.77	-0.26%	500
Jun 6, 2025	45.89	45.89	45.89	45.89	45.89	-0.17%	200
Jun 5, 2025	46.06	46.06	45.97	45.97	45.97	-0.26%	333
Jun 4, 2025	46.09	46.09	46.09	46.09	46.09	0.22%	200
Jun 3, 2025	46.05	46.07	45.99	45.99	45.99	-0.13%	600
Jun 2, 2025	46.05	46.05	46.05	46.05	46.05	-0.20%	300
May 30, 2025	46.13	46.14	46.11	46.14	46.14	0.22%	1,700
May 29, 2025	45.93	46.04	45.93	46.04	46.04	0.28%	300
May 28, 2025	45.91	45.91	45.91	45.91	45.91	0.07%	-
May 27, 2025	45.78	45.90	45.78	45.88	45.88	0.44%	1,600
May 26, 2025	45.74	45.75	45.68	45.68	45.68	0.18%	302
May 23, 2025	45.60	45.60	45.60	45.60	45.60	0.18%	200
May 22, 2025	45.52	45.52	45.52	45.52	45.52	0.20%	100
May 21, 2025	45.54	45.54	45.43	45.43	45.43	-0.72%	330
May 20, 2025	45.77	45.83	45.76	45.76	45.76	-0.80%	1,726
May 16, 2025	46.17	46.17	46.11	46.13	46.13	0.68%	1,642
May 15, 2025	45.82	45.82	45.82	45.82	45.82	-0.22%	-
May 14, 2025	45.92	45.92	45.92	45.92	45.92	0.07%	-
May 13, 2025	45.94	45.94	45.86	45.89	45.89	-	800
May 12, 2025	45.91	45.91	45.88	45.89	45.89	-0.39%	3,900
May 9, 2025	46.07	46.07	46.07	46.07	46.07	0.22%	12,800
May 8, 2025	45.97	45.97	45.97	45.97	45.97	-0.50%	15,029
May 7, 2025	46.14	46.24	46.14	46.20	46.20	0.74%	26,600
May 6, 2025	45.86	45.86	45.86	45.86	45.86	-0.26%	101
May 5, 2025	45.96	45.99	45.95	45.98	45.98	-0.37%	1,701
May 2, 2025	46.15	46.15	46.15	46.15	46.15	-	-
May 1, 2025	46.11	46.15	46.11	46.15	46.15	-0.24%	600
Apr 30, 2025	46.10	46.26	46.10	46.26	46.26	0.67%	912
Apr 29, 2025	45.95	45.95	45.95	45.95	45.95	-	-
Apr 28, 2025	45.95	45.98	45.95	45.95	45.95	0.17%	401
Apr 25, 2025	45.87	45.87	45.87	45.87	45.87	-0.04%	107
Apr 24, 2025	45.77	45.89	45.77	45.89	45.89	-0.26%	400
Apr 23, 2025	46.01	46.01	46.01	46.01	46.01	0.55%	2,613
Apr 22, 2025	45.76	45.76	45.76	45.76	45.76	-0.61%	1,200
Apr 21, 2025	46.04	46.04	46.04	46.04	46.04	-	-
Apr 17, 2025	46.04	46.04	46.04	46.04	46.04	-0.17%	200
Apr 16, 2025	46.00	46.12	45.98	46.12	46.12	0.33%	12,223
Apr 15, 2025	45.97	45.97	45.97	45.97	45.97	0.02%	1,200
Apr 14, 2025	45.81	45.96	45.81	45.96	45.96	0.86%	500
Apr 11, 2025	45.43	45.57	45.43	45.57	45.57	-0.26%	300
Apr 10, 2025	45.85	45.85	45.69	45.69	45.69	-0.17%	11,943
Apr 9, 2025	45.88	45.88	45.71	45.77	45.77	-0.67%	36,646
Apr 8, 2025	46.02	46.14	46.02	46.08	46.08	-0.37%	1,633
Apr 7, 2025	46.78	46.78	46.25	46.25	46.25	-1.13%	20,300
Apr 4, 2025	47.02	47.02	46.78	46.78	46.78	0.28%	2,822
Apr 3, 2025	46.82	46.82	46.65	46.65	46.65	-0.11%	38,300