TSX:ZGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	45.80	45.86	45.80	45.82	45.82	0.22%	4,538
May 28, 2026	45.60	45.72	45.60	45.72	45.72	0.17%	20,931
May 27, 2026	45.84	45.85	45.75	45.75	45.64	0.07%	9,630
May 26, 2026	45.75	45.75	45.72	45.72	45.61	-0.07%	678
May 25, 2026	45.70	45.75	45.70	45.75	45.64	0.62%	3,804
May 22, 2026	45.51	45.51	45.45	45.47	45.36	-0.02%	12,926
May 21, 2026	45.32	45.48	45.32	45.48	45.37	0.29%	15,802
May 20, 2026	45.07	45.35	45.07	45.35	45.24	0.78%	19,963
May 19, 2026	44.96	45.02	44.89	45.00	44.89	-	1,230
May 15, 2026	45.13	45.13	44.98	45.00	44.89	-1.10%	8,346
May 14, 2026	45.46	45.50	45.46	45.50	45.39	0.51%	760
May 13, 2026	45.25	45.28	45.25	45.27	45.16	-0.07%	237,135
May 12, 2026	45.30	45.30	45.30	45.30	45.19	-0.35%	256
May 11, 2026	45.54	45.54	45.46	45.46	45.35	-0.33%	613
May 8, 2026	45.66	45.68	45.58	45.61	45.50	0.40%	123,700
May 7, 2026	45.59	45.59	45.36	45.43	45.32	0.42%	3,446
May 5, 2026	45.13	45.24	45.13	45.24	45.13	0.18%	4,056
May 4, 2026	45.30	45.30	45.16	45.16	45.05	-0.35%	1,032
Apr 30, 2026	45.32	45.32	45.30	45.32	45.21	0.27%	586
Apr 29, 2026	45.33	45.33	45.16	45.20	45.09	-0.60%	4,081
Apr 27, 2026	45.59	45.59	45.58	45.58	45.36	-0.20%	683
Apr 24, 2026	45.66	45.67	45.66	45.67	45.45	0.18%	428
Apr 23, 2026	45.62	45.66	45.49	45.59	45.37	-0.07%	3,260
Apr 22, 2026	45.62	45.62	45.62	45.62	45.40	0.07%	200
Apr 21, 2026	45.58	45.62	45.58	45.59	45.37	-0.31%	434
Apr 20, 2026	45.73	45.73	45.73	45.73	45.51	0.09%	311
Apr 17, 2026	45.68	45.74	45.68	45.69	45.47	0.46%	1,060
Apr 16, 2026	45.59	45.59	45.45	45.48	45.26	-0.15%	580
Apr 15, 2026	45.53	45.55	45.53	45.55	45.33	-0.22%	581
Apr 14, 2026	45.63	45.65	45.63	45.65	45.43	0.51%	801
Apr 13, 2026	45.42	45.42	45.42	45.42	45.20	-0.07%	198
Apr 10, 2026	45.45	45.45	45.45	45.45	45.23	-0.02%	156
Apr 9, 2026	45.42	45.46	45.42	45.46	45.24	-0.24%	10,528
Apr 8, 2026	45.58	45.58	45.57	45.57	45.35	0.46%	2,122
Apr 7, 2026	45.35	45.36	45.17	45.36	45.14	-0.18%	9,143
Apr 6, 2026	45.39	45.44	45.33	45.44	45.22	0.29%	2,493
Apr 2, 2026	45.42	45.42	45.31	45.31	45.09	0.04%	401
Apr 1, 2026	45.34	45.34	45.29	45.29	45.07	-0.42%	1,876
Mar 31, 2026	45.46	45.48	45.40	45.48	45.26	0.42%	13,302
Mar 30, 2026	45.31	45.37	45.29	45.29	45.07	0.40%	4,478
Mar 26, 2026	45.28	45.36	45.22	45.22	44.90	-0.48%	2,893
Mar 25, 2026	45.40	45.44	45.40	45.44	45.11	0.64%	12,130
Mar 24, 2026	45.12	45.26	45.11	45.15	44.83	-0.44%	1,431
Mar 23, 2026	45.19	45.38	45.19	45.35	45.02	0.35%	26,072
Mar 20, 2026	45.40	45.40	45.19	45.19	44.87	-0.96%	2,938
Mar 19, 2026	45.49	45.63	45.48	45.63	45.30	0.20%	9,199
Mar 18, 2026	45.70	45.70	45.53	45.54	45.21	-0.42%	6,385
Mar 17, 2026	45.73	45.73	45.73	45.73	45.40	0.42%	678
Mar 16, 2026	45.54	45.54	45.54	45.54	45.21	0.40%	165
Mar 13, 2026	45.41	45.41	45.36	45.36	45.03	0.07%	341