TSX:ZGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	45.66	45.68	45.66	45.68	45.68	-0.13%	2,120
Dec 18, 2025	45.76	45.76	45.74	45.74	45.74	0.02%	1,256
Dec 17, 2025	45.72	45.75	45.72	45.73	45.73	-0.15%	1,699
Dec 16, 2025	45.70	45.80	45.70	45.80	45.80	0.02%	5,838
Dec 15, 2025	45.82	45.84	45.77	45.79	45.79	0.24%	14,603
Dec 12, 2025	45.70	45.70	45.68	45.68	45.68	-0.04%	7,346
Dec 11, 2025	45.76	45.77	45.70	45.70	45.70	-0.02%	8,003
Dec 10, 2025	45.69	45.71	45.67	45.71	45.71	0.29%	1,300
Dec 9, 2025	45.62	45.62	45.56	45.58	45.58	-0.20%	4,451
Dec 8, 2025	45.53	45.67	45.52	45.67	45.67	0.13%	887
Dec 5, 2025	45.70	45.71	45.60	45.61	45.61	-1.15%	14,709
Dec 4, 2025	46.21	46.21	46.10	46.14	46.14	-0.32%	1,617
Dec 3, 2025	46.27	46.31	46.25	46.29	46.29	0.11%	16,139
Dec 2, 2025	46.21	46.28	46.21	46.24	46.24	-0.30%	2,500
Dec 1, 2025	46.31	46.38	46.31	46.38	46.38	-0.28%	672
Nov 28, 2025	46.51	46.51	46.51	46.51	46.51	-0.02%	612
Nov 27, 2025	46.52	46.52	46.52	46.52	46.52	0.02%	1,180
Nov 26, 2025	46.51	46.51	46.51	46.51	46.51	0.06%	500
Nov 25, 2025	46.46	46.48	46.46	46.48	46.48	0.26%	7,020
Nov 24, 2025	46.35	46.36	46.30	46.36	46.36	0.22%	4,701
Nov 21, 2025	46.26	46.26	46.26	46.26	46.26	0.22%	113
Nov 20, 2025	46.14	46.20	46.14	46.16	46.16	0.07%	3,275
Nov 19, 2025	46.17	46.17	46.11	46.13	46.13	0.09%	900
Nov 18, 2025	46.21	46.21	46.06	46.09	46.09	-0.17%	18,616
Nov 17, 2025	46.20	46.22	46.17	46.17	46.17	-0.06%	6,922
Nov 14, 2025	46.33	46.33	46.20	46.20	46.20	-0.30%	1,014
Nov 13, 2025	46.38	46.39	46.34	46.34	46.34	-0.17%	4,486
Nov 12, 2025	46.42	46.42	46.42	46.42	46.42	0.09%	900
Nov 11, 2025	46.36	46.38	46.36	46.38	46.38	0.15%	932
Nov 10, 2025	46.35	46.35	46.31	46.31	46.31	-0.13%	805
Nov 7, 2025	46.34	46.39	46.34	46.37	46.37	-0.32%	6,451
Nov 6, 2025	46.49	46.52	46.49	46.52	46.52	0.30%	1,486
Nov 5, 2025	46.36	46.38	46.36	46.38	46.38	0.13%	200
Nov 4, 2025	46.39	46.39	46.32	46.32	46.32	-0.11%	608
Nov 3, 2025	46.36	46.37	46.36	46.37	46.37	-0.04%	575
Oct 30, 2025	46.40	46.43	46.39	46.39	46.39	0.09%	1,400
Oct 29, 2025	46.45	46.45	46.35	46.35	46.35	-0.62%	859
Oct 28, 2025	46.63	46.64	46.63	46.64	46.64	0.11%	1,785
Oct 27, 2025	46.57	46.59	46.57	46.59	46.59	0.30%	817
Oct 24, 2025	46.55	46.55	46.45	46.45	46.45	0.15%	2,748
Oct 23, 2025	46.44	46.47	46.38	46.38	46.38	-0.17%	2,210
Oct 22, 2025	46.55	46.55	46.46	46.46	46.46	-0.04%	10,397
Oct 21, 2025	46.52	46.53	46.46	46.48	46.48	-0.06%	10,554
Oct 20, 2025	46.52	46.52	46.50	46.51	46.51	0.30%	3,902
Oct 16, 2025	46.30	46.37	46.30	46.37	46.37	0.22%	1,872
Oct 15, 2025	46.27	46.27	46.27	46.27	46.27	0.15%	108
Oct 14, 2025	46.13	46.20	46.13	46.20	46.20	0.41%	439
Oct 10, 2025	46.04	46.04	46.01	46.01	46.01	0.04%	17,837
Oct 9, 2025	46.03	46.03	45.99	45.99	45.99	-0.02%	3,525
Oct 8, 2025	46.07	46.07	46.00	46.00	46.00	-0.04%	3,100