TSX:ZGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	45.54	45.57	45.50	45.54	45.54	0.26%	11,477
Jul 8, 2026	45.39	45.44	45.38	45.42	45.42	-0.55%	6,232
Jul 7, 2026	45.73	45.73	45.67	45.67	45.67	-0.37%	1,711
Jul 6, 2026	45.88	45.88	45.84	45.84	45.84	-0.15%	1,805
Jun 25, 2026	46.02	46.02	46.02	46.02	45.91	0.55%	421
Jun 22, 2026	45.91	45.91	45.77	45.77	45.66	-0.26%	467
Jun 19, 2026	45.89	45.89	45.89	45.89	45.78	-0.11%	560
Jun 18, 2026	46.01	46.01	45.94	45.94	45.83	0.26%	26,962
Jun 17, 2026	45.93	45.95	45.82	45.82	45.71	-0.24%	2,910
Jun 16, 2026	45.93	45.93	45.93	45.93	45.82	-0.17%	301
Jun 15, 2026	46.01	46.01	46.01	46.01	45.90	0.35%	115
Jun 12, 2026	45.84	45.85	45.84	45.85	45.74	-	2,875
Jun 11, 2026	45.66	45.85	45.66	45.85	45.74	0.55%	24,183
Jun 10, 2026	45.63	45.63	45.57	45.60	45.49	0.04%	9,901
Jun 9, 2026	45.55	45.59	45.50	45.58	45.47	0.31%	28,500
Jun 8, 2026	45.70	45.70	45.44	45.44	45.33	-0.48%	10,210
Jun 5, 2026	45.54	45.66	45.54	45.66	45.55	-0.41%	5,179
Jun 4, 2026	45.85	45.85	45.85	45.85	45.74	0.11%	1,884
Jun 3, 2026	45.78	45.80	45.73	45.80	45.69	-0.07%	2,106
Jun 2, 2026	45.79	45.84	45.79	45.83	45.72	0.15%	2,137
Jun 1, 2026	45.61	45.76	45.60	45.76	45.65	-0.13%	8,105
May 29, 2026	45.80	45.86	45.80	45.82	45.71	0.22%	4,538
May 28, 2026	45.60	45.72	45.60	45.72	45.61	0.17%	20,931
May 27, 2026	45.84	45.85	45.75	45.75	45.53	0.07%	9,630
May 26, 2026	45.75	45.75	45.72	45.72	45.50	-0.07%	678
May 25, 2026	45.70	45.75	45.70	45.75	45.53	0.62%	3,804
May 22, 2026	45.51	45.51	45.45	45.47	45.25	-0.02%	12,926
May 21, 2026	45.32	45.48	45.32	45.48	45.26	0.29%	15,802
May 20, 2026	45.07	45.35	45.07	45.35	45.13	0.78%	19,963
May 19, 2026	44.96	45.02	44.89	45.00	44.78	-	1,230
May 15, 2026	45.13	45.13	44.98	45.00	44.78	-1.10%	8,346
May 14, 2026	45.46	45.50	45.46	45.50	45.28	0.51%	760
May 13, 2026	45.25	45.28	45.25	45.27	45.05	-0.07%	237,135
May 12, 2026	45.30	45.30	45.30	45.30	45.08	-0.35%	256
May 11, 2026	45.54	45.54	45.46	45.46	45.24	-0.33%	613
May 8, 2026	45.66	45.68	45.58	45.61	45.39	0.40%	123,700
May 7, 2026	45.59	45.59	45.36	45.43	45.21	0.42%	3,446
May 5, 2026	45.13	45.24	45.13	45.24	45.02	0.18%	4,056
May 4, 2026	45.30	45.30	45.16	45.16	44.94	-0.35%	1,032
Apr 30, 2026	45.32	45.32	45.30	45.32	45.10	0.27%	586
Apr 29, 2026	45.33	45.33	45.16	45.20	44.98	-0.60%	4,081
Apr 27, 2026	45.59	45.59	45.58	45.58	45.25	-0.20%	683
Apr 24, 2026	45.66	45.67	45.66	45.67	45.34	0.18%	428
Apr 23, 2026	45.62	45.66	45.49	45.59	45.26	-0.07%	3,260
Apr 22, 2026	45.62	45.62	45.62	45.62	45.29	0.07%	200
Apr 21, 2026	45.58	45.62	45.58	45.59	45.26	-0.31%	434
Apr 20, 2026	45.73	45.73	45.73	45.73	45.40	0.09%	311
Apr 17, 2026	45.68	45.74	45.68	45.69	45.36	0.46%	1,060
Apr 16, 2026	45.59	45.59	45.45	45.48	45.15	-0.15%	580
Apr 15, 2026	45.53	45.55	45.53	45.55	45.22	-0.22%	581