TSX:ZGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	45.19	45.19	45.07	45.07	45.07	-0.46%	1,585
Jul 30, 2026	45.31	45.31	45.28	45.28	45.28	-	1,002
Jul 29, 2026	45.39	45.39	45.39	45.39	45.28	-0.46%	304
Jul 28, 2026	45.56	45.60	45.56	45.60	45.49	0.29%	3,881
Jul 27, 2026	45.48	45.48	45.47	45.47	45.36	0.29%	206
Jul 24, 2026	45.33	45.34	45.33	45.34	45.23	0.40%	200
Jul 23, 2026	45.16	45.16	45.16	45.16	45.05	-0.38%	1,222
Jul 22, 2026	45.35	45.35	45.33	45.33	45.22	-0.21%	796
Jul 20, 2026	45.50	45.50	45.43	45.43	45.31	-0.30%	3,294
Jul 17, 2026	45.58	45.58	45.56	45.56	45.45	0.11%	9,313
Jul 16, 2026	45.51	45.51	45.51	45.51	45.40	-0.11%	100
Jul 15, 2026	45.47	45.56	45.47	45.56	45.45	0.37%	702
Jul 14, 2026	45.46	45.46	45.39	45.39	45.28	0.09%	33,954
Jul 13, 2026	45.46	45.46	45.35	45.35	45.24	-0.42%	5,547
Jul 10, 2026	45.54	45.57	45.50	45.54	45.43	0.26%	11,477
Jul 8, 2026	45.39	45.44	45.38	45.42	45.31	-0.55%	6,232
Jul 7, 2026	45.73	45.73	45.67	45.67	45.56	-0.37%	1,711
Jul 6, 2026	45.88	45.88	45.84	45.84	45.73	-0.15%	1,805
Jun 25, 2026	46.02	46.02	46.02	46.02	45.79	0.55%	421
Jun 22, 2026	45.91	45.91	45.77	45.77	45.55	-0.26%	467
Jun 19, 2026	45.89	45.89	45.89	45.89	45.67	-0.11%	560
Jun 18, 2026	46.01	46.01	45.94	45.94	45.72	0.26%	26,962
Jun 17, 2026	45.93	45.95	45.82	45.82	45.60	-0.24%	2,910
Jun 16, 2026	45.93	45.93	45.93	45.93	45.71	-0.17%	301
Jun 15, 2026	46.01	46.01	46.01	46.01	45.78	0.35%	115
Jun 12, 2026	45.84	45.85	45.84	45.85	45.63	-	2,875
Jun 11, 2026	45.66	45.85	45.66	45.85	45.63	0.55%	24,183
Jun 10, 2026	45.63	45.63	45.57	45.60	45.38	0.04%	9,901
Jun 9, 2026	45.55	45.59	45.50	45.58	45.36	0.31%	28,500
Jun 8, 2026	45.70	45.70	45.44	45.44	45.22	-0.48%	10,210
Jun 5, 2026	45.54	45.66	45.54	45.66	45.44	-0.41%	5,179
Jun 4, 2026	45.85	45.85	45.85	45.85	45.63	0.11%	1,884
Jun 3, 2026	45.78	45.80	45.73	45.80	45.58	-0.07%	2,106
Jun 2, 2026	45.79	45.84	45.79	45.83	45.61	0.15%	2,137
Jun 1, 2026	45.61	45.76	45.60	45.76	45.54	-0.13%	8,105
May 29, 2026	45.80	45.86	45.80	45.82	45.60	0.22%	4,538
May 28, 2026	45.60	45.72	45.60	45.72	45.50	0.17%	20,931
May 27, 2026	45.84	45.85	45.75	45.75	45.42	0.07%	9,630
May 26, 2026	45.75	45.75	45.72	45.72	45.39	-0.07%	678
May 25, 2026	45.70	45.75	45.70	45.75	45.42	0.62%	3,804
May 22, 2026	45.51	45.51	45.45	45.47	45.14	-0.02%	12,926
May 21, 2026	45.32	45.48	45.32	45.48	45.15	0.29%	15,802
May 20, 2026	45.07	45.35	45.07	45.35	45.02	0.78%	19,963
May 19, 2026	44.96	45.02	44.89	45.00	44.67	-	1,230
May 15, 2026	45.13	45.13	44.98	45.00	44.67	-1.10%	8,346
May 14, 2026	45.46	45.50	45.46	45.50	45.17	0.51%	760
May 13, 2026	45.25	45.28	45.25	45.27	44.94	-0.07%	237,135
May 12, 2026	45.30	45.30	45.30	45.30	44.97	-0.35%	256
May 11, 2026	45.54	45.54	45.46	45.46	45.13	-0.33%	613
May 8, 2026	45.66	45.68	45.58	45.61	45.28	0.40%	123,700