TSX:ZGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	44.67	44.67	44.67	44.67	44.67	0.74%	105
Oct 19, 2026	44.34	44.34	44.34	44.34	44.34	-0.78%	513
Oct 16, 2026	44.69	44.69	44.65	44.69	44.69	-0.02%	5,610
Oct 15, 2026	44.85	44.85	44.64	44.70	44.70	0.28%	4,974
Oct 14, 2026	44.39	44.66	44.39	44.58	44.58	0.01%	29,196
Oct 13, 2026	44.58	44.60	44.53	44.57	44.57	0.13%	4,038
Oct 9, 2026	44.46	44.53	44.44	44.51	44.51	0.38%	11,401
Oct 8, 2026	44.20	44.34	44.20	44.34	44.34	0.16%	705
Oct 7, 2026	44.29	44.29	44.27	44.27	44.27	-0.11%	803
Oct 6, 2026	44.30	44.37	44.29	44.32	44.32	0.39%	22,337
Oct 5, 2026	44.15	44.21	44.14	44.15	44.15	-0.18%	39,762
Oct 2, 2026	44.37	44.38	44.23	44.23	44.23	-0.16%	8,720
Oct 1, 2026	44.12	44.30	44.10	44.30	44.30	0.39%	13,160
Sep 30, 2026	44.16	44.16	44.13	44.13	44.13	-0.07%	3,232
Sep 29, 2026	44.21	44.21	44.13	44.16	44.16	-0.25%	5,175
Sep 28, 2026	44.27	44.40	44.27	44.38	44.27	-0.22%	1,905
Sep 25, 2026	44.30	44.50	44.30	44.48	44.37	0.45%	6,639
Sep 24, 2026	44.32	44.34	44.28	44.28	44.17	-0.19%	8,509
Sep 23, 2026	44.48	44.50	44.30	44.37	44.25	-0.86%	3,200
Sep 22, 2026	44.71	44.79	44.71	44.75	44.64	0.18%	2,379
Sep 21, 2026	44.64	44.72	44.63	44.67	44.56	0.27%	9,504
Sep 18, 2026	44.55	44.55	44.55	44.55	44.44	-0.25%	2,337
Sep 17, 2026	44.58	44.66	44.58	44.66	44.55	0.72%	5,595
Sep 16, 2026	44.34	44.45	44.34	44.34	44.23	0.16%	1,450
Sep 15, 2026	44.25	44.27	44.24	44.27	44.16	-	1,740
Sep 11, 2026	44.39	44.39	44.27	44.27	44.16	-	400
Sep 10, 2026	44.27	44.27	44.27	44.27	44.16	-0.67%	1,333
Sep 9, 2026	44.57	44.57	44.57	44.57	44.46	-0.25%	1,944
Sep 8, 2026	44.73	44.73	44.65	44.68	44.57	-0.29%	5,251
Sep 4, 2026	44.84	44.85	44.81	44.81	44.70	0.18%	5,401
Sep 3, 2026	44.86	44.86	44.70	44.73	44.62	0.09%	8,632
Sep 2, 2026	44.70	44.70	44.69	44.69	44.58	-0.38%	415
Aug 31, 2026	44.83	44.86	44.81	44.86	44.75	-	2,183
Aug 28, 2026	44.99	44.99	44.86	44.86	44.75	-0.37%	1,492
Aug 27, 2026	45.15	45.15	45.11	45.14	44.92	0.02%	10,524
Aug 26, 2026	45.15	45.15	45.11	45.13	44.91	-0.24%	14,526
Aug 25, 2026	45.17	45.24	45.17	45.24	45.01	0.38%	1,680
Aug 24, 2026	45.08	45.12	45.07	45.07	44.85	0.58%	5,021
Aug 21, 2026	44.85	44.86	44.80	44.81	44.59	-0.16%	19,530
Aug 20, 2026	44.92	44.93	44.86	44.88	44.66	-0.38%	11,407
Aug 19, 2026	45.11	45.11	45.02	45.05	44.83	0.13%	11,535
Aug 18, 2026	44.93	45.00	44.92	44.99	44.77	0.09%	3,508
Aug 17, 2026	45.00	45.00	44.93	44.95	44.73	-0.22%	14,755
Aug 14, 2026	45.17	45.17	45.04	45.05	44.83	-0.35%	30,020
Aug 13, 2026	45.14	45.24	45.14	45.21	44.99	0.31%	408
Aug 12, 2026	45.04	45.07	45.01	45.07	44.85	0.18%	18,462
Aug 11, 2026	44.99	44.99	44.99	44.99	44.77	-0.09%	220
Aug 10, 2026	45.06	45.06	45.02	45.03	44.81	-0.77%	10,339
Aug 4, 2026	45.36	45.38	45.36	45.38	45.15	0.69%	503
Jul 31, 2026	45.19	45.19	45.07	45.07	44.85	-0.46%	1,585