TSX:ZGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2025	46.05	46.05	46.05	46.05	45.73	-0.20%	300
May 30, 2025	46.13	46.14	46.11	46.14	45.82	0.22%	1,700
May 29, 2025	45.93	46.04	45.93	46.04	45.72	0.28%	300
May 28, 2025	45.91	45.91	45.91	45.91	45.59	0.07%	-
May 27, 2025	45.78	45.90	45.78	45.88	45.56	0.44%	1,600
May 26, 2025	45.74	45.75	45.68	45.68	45.36	0.18%	302
May 23, 2025	45.60	45.60	45.60	45.60	45.28	0.18%	200
May 22, 2025	45.52	45.52	45.52	45.52	45.20	0.20%	100
May 21, 2025	45.54	45.54	45.43	45.43	45.11	-0.72%	330
May 20, 2025	45.77	45.83	45.76	45.76	45.44	-0.80%	1,726
May 16, 2025	46.17	46.17	46.11	46.13	45.81	0.68%	1,642
May 15, 2025	45.82	45.82	45.82	45.82	45.50	-0.22%	-
May 14, 2025	45.92	45.92	45.92	45.92	45.60	0.07%	-
May 13, 2025	45.94	45.94	45.86	45.89	45.57	-	800
May 12, 2025	45.91	45.91	45.88	45.89	45.57	-0.39%	3,900
May 9, 2025	46.07	46.07	46.07	46.07	45.75	0.22%	12,800
May 8, 2025	45.97	45.97	45.97	45.97	45.65	-0.50%	15,029
May 7, 2025	46.14	46.24	46.14	46.20	45.88	0.74%	26,600
May 6, 2025	45.86	45.86	45.86	45.86	45.54	-0.26%	101
May 5, 2025	45.96	45.99	45.95	45.98	45.66	-0.37%	1,701
May 2, 2025	46.15	46.15	46.15	46.15	45.83	-	-
May 1, 2025	46.11	46.15	46.11	46.15	45.83	-0.24%	600
Apr 30, 2025	46.10	46.26	46.10	46.26	45.94	0.67%	912
Apr 29, 2025	45.95	45.95	45.95	45.95	45.63	-	-
Apr 28, 2025	45.95	45.98	45.95	45.95	45.63	0.17%	401