TSX:ZGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	45.54	45.54	45.46	45.46	45.46	-0.33%	613
May 8, 2026	45.66	45.68	45.58	45.61	45.61	0.40%	123,700
May 7, 2026	45.59	45.59	45.36	45.43	45.43	0.42%	3,446
May 5, 2026	45.13	45.24	45.13	45.24	45.24	0.18%	4,056
May 4, 2026	45.30	45.30	45.16	45.16	45.16	-0.35%	1,032
Apr 30, 2026	45.32	45.32	45.30	45.32	45.32	0.27%	586
Apr 29, 2026	45.33	45.33	45.16	45.20	45.20	-0.83%	4,081
Apr 27, 2026	45.59	45.59	45.58	45.58	45.47	-0.20%	683
Apr 24, 2026	45.66	45.67	45.66	45.67	45.56	0.18%	428
Apr 23, 2026	45.62	45.66	45.49	45.59	45.48	-0.07%	3,260
Apr 22, 2026	45.62	45.62	45.62	45.62	45.51	0.07%	200
Apr 21, 2026	45.58	45.62	45.58	45.59	45.48	-0.31%	434
Apr 20, 2026	45.73	45.73	45.73	45.73	45.62	0.09%	311
Apr 17, 2026	45.68	45.74	45.68	45.69	45.58	0.46%	1,060
Apr 16, 2026	45.59	45.59	45.45	45.48	45.37	-0.15%	580
Apr 15, 2026	45.53	45.55	45.53	45.55	45.44	-0.22%	581
Apr 14, 2026	45.63	45.65	45.63	45.65	45.54	0.51%	801
Apr 13, 2026	45.42	45.42	45.42	45.42	45.31	-0.07%	198
Apr 10, 2026	45.45	45.45	45.45	45.45	45.34	-0.02%	156
Apr 9, 2026	45.42	45.46	45.42	45.46	45.35	-0.24%	10,528
Apr 8, 2026	45.58	45.58	45.57	45.57	45.46	0.46%	2,122
Apr 7, 2026	45.35	45.36	45.17	45.36	45.25	-0.18%	9,143
Apr 6, 2026	45.39	45.44	45.33	45.44	45.33	0.29%	2,493
Apr 2, 2026	45.42	45.42	45.31	45.31	45.20	0.04%	401
Apr 1, 2026	45.34	45.34	45.29	45.29	45.18	-0.42%	1,876
Mar 31, 2026	45.46	45.48	45.40	45.48	45.37	0.42%	13,302
Mar 30, 2026	45.31	45.37	45.29	45.29	45.18	0.15%	4,478
Mar 26, 2026	45.28	45.36	45.22	45.22	45.00	-0.48%	2,893
Mar 25, 2026	45.40	45.44	45.40	45.44	45.22	0.64%	12,130
Mar 24, 2026	45.12	45.26	45.11	45.15	44.93	-0.44%	1,431
Mar 23, 2026	45.19	45.38	45.19	45.35	45.13	0.35%	26,072
Mar 20, 2026	45.40	45.40	45.19	45.19	44.97	-0.96%	2,938
Mar 19, 2026	45.49	45.63	45.48	45.63	45.41	0.20%	9,199
Mar 18, 2026	45.70	45.70	45.53	45.54	45.32	-0.42%	6,385
Mar 17, 2026	45.73	45.73	45.73	45.73	45.51	0.42%	678
Mar 16, 2026	45.54	45.54	45.54	45.54	45.32	0.40%	165
Mar 13, 2026	45.41	45.41	45.36	45.36	45.14	0.07%	341
Mar 12, 2026	45.44	45.46	45.32	45.33	45.11	-0.29%	11,419
Mar 11, 2026	45.50	45.50	45.46	45.46	45.24	-0.57%	1,108
Mar 10, 2026	45.72	45.85	45.72	45.72	45.50	-0.21%	1,737
Mar 9, 2026	45.50	45.82	45.50	45.82	45.60	0.23%	2,056
Mar 6, 2026	45.69	45.76	45.69	45.71	45.49	-0.37%	760
Mar 5, 2026	45.87	45.95	45.87	45.88	45.66	-0.56%	12,608
Mar 4, 2026	46.13	46.14	46.13	46.14	45.92	-	1,094
Mar 3, 2026	45.95	46.14	45.95	46.14	45.92	-0.09%	1,177
Mar 2, 2026	46.29	46.29	46.18	46.18	45.96	-0.54%	25,640
Feb 27, 2026	46.41	46.43	46.40	46.43	46.21	0.11%	16,618
Feb 26, 2026	46.35	46.38	46.35	46.38	46.16	-0.04%	1,101
Feb 25, 2026	46.39	46.45	46.39	46.40	46.07	-0.01%	4,453
Feb 24, 2026	46.44	46.44	46.41	46.41	46.08	-0.02%	1,547