TSX:ZGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	45.58	45.62	45.58	45.59	45.59	-0.31%	434
Apr 20, 2026	45.73	45.73	45.73	45.73	45.73	0.09%	311
Apr 17, 2026	45.68	45.74	45.68	45.69	45.69	0.46%	1,060
Apr 16, 2026	45.59	45.59	45.45	45.48	45.48	-0.15%	580
Apr 15, 2026	45.53	45.55	45.53	45.55	45.55	-0.22%	581
Apr 14, 2026	45.63	45.65	45.63	45.65	45.65	0.51%	801
Apr 13, 2026	45.42	45.42	45.42	45.42	45.42	-0.07%	198
Apr 10, 2026	45.45	45.45	45.45	45.45	45.45	-0.02%	156
Apr 9, 2026	45.42	45.46	45.42	45.46	45.46	-0.24%	10,528
Apr 8, 2026	45.58	45.58	45.57	45.57	45.57	0.46%	2,122
Apr 7, 2026	45.35	45.36	45.17	45.36	45.36	-0.18%	9,143
Apr 6, 2026	45.39	45.44	45.33	45.44	45.44	0.29%	2,493
Apr 2, 2026	45.42	45.42	45.31	45.31	45.31	0.04%	401
Apr 1, 2026	45.34	45.34	45.29	45.29	45.29	-0.42%	1,876
Mar 31, 2026	45.46	45.48	45.40	45.48	45.48	0.42%	13,302
Mar 30, 2026	45.31	45.37	45.29	45.29	45.29	0.15%	4,478
Mar 26, 2026	45.28	45.36	45.22	45.22	45.11	-0.48%	2,893
Mar 25, 2026	45.40	45.44	45.40	45.44	45.33	0.64%	12,130
Mar 24, 2026	45.12	45.26	45.11	45.15	45.04	-0.44%	1,431
Mar 23, 2026	45.19	45.38	45.19	45.35	45.24	0.35%	26,072
Mar 20, 2026	45.40	45.40	45.19	45.19	45.08	-0.96%	2,938
Mar 19, 2026	45.49	45.63	45.48	45.63	45.52	0.20%	9,199
Mar 18, 2026	45.70	45.70	45.53	45.54	45.43	-0.42%	6,385
Mar 17, 2026	45.73	45.73	45.73	45.73	45.62	0.42%	678
Mar 16, 2026	45.54	45.54	45.54	45.54	45.43	0.40%	165
Mar 13, 2026	45.41	45.41	45.36	45.36	45.25	0.07%	341
Mar 12, 2026	45.44	45.46	45.32	45.33	45.22	-0.29%	11,419
Mar 11, 2026	45.50	45.50	45.46	45.46	45.35	-0.57%	1,108
Mar 10, 2026	45.72	45.85	45.72	45.72	45.61	-0.21%	1,737
Mar 9, 2026	45.50	45.82	45.50	45.82	45.70	0.23%	2,056
Mar 6, 2026	45.69	45.76	45.69	45.71	45.60	-0.37%	760
Mar 5, 2026	45.87	45.95	45.87	45.88	45.77	-0.56%	12,608
Mar 4, 2026	46.13	46.14	46.13	46.14	46.03	-	1,094
Mar 3, 2026	45.95	46.14	45.95	46.14	46.03	-0.09%	1,177
Mar 2, 2026	46.29	46.29	46.18	46.18	46.07	-0.54%	25,640
Feb 27, 2026	46.41	46.43	46.40	46.43	46.32	0.11%	16,618
Feb 26, 2026	46.35	46.38	46.35	46.38	46.27	-0.04%	1,101
Feb 25, 2026	46.39	46.45	46.39	46.40	46.18	-0.01%	4,453
Feb 24, 2026	46.44	46.44	46.41	46.41	46.19	-0.02%	1,547
Feb 23, 2026	46.36	46.43	46.36	46.42	46.20	0.21%	1,820
Feb 20, 2026	46.33	46.34	46.31	46.32	46.10	0.04%	11,271
Feb 19, 2026	46.30	46.30	46.30	46.30	46.08	-0.02%	107
Feb 18, 2026	46.26	46.33	46.26	46.31	46.09	0.02%	1,439
Feb 17, 2026	46.31	46.35	46.30	46.30	46.08	0.11%	3,932
Feb 13, 2026	46.19	46.25	46.19	46.25	46.03	0.22%	259
Feb 12, 2026	46.07	46.15	46.07	46.15	45.93	0.35%	1,525
Feb 11, 2026	45.97	46.04	45.97	45.99	45.77	0.09%	3,236
Feb 10, 2026	45.95	45.95	45.95	45.95	45.73	0.20%	1,190
Feb 9, 2026	45.86	45.86	45.86	45.86	45.64	0.04%	301
Feb 6, 2026	45.76	45.84	45.76	45.84	45.62	0.07%	475