TSX:ZGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	45.31	45.31	45.28	45.28	45.05	-	1,002
Jul 29, 2026	45.39	45.39	45.39	45.39	45.05	-0.46%	304
Jul 28, 2026	45.56	45.60	45.56	45.60	45.26	0.29%	3,881
Jul 27, 2026	45.48	45.48	45.47	45.47	45.13	0.29%	206
Jul 24, 2026	45.33	45.34	45.33	45.34	45.00	0.40%	200
Jul 23, 2026	45.16	45.16	45.16	45.16	44.82	-0.38%	1,222
Jul 22, 2026	45.35	45.35	45.33	45.33	44.99	-0.21%	796
Jul 20, 2026	45.50	45.50	45.43	45.43	45.09	-0.30%	3,294
Jul 17, 2026	45.58	45.58	45.56	45.56	45.22	0.11%	9,313
Jul 16, 2026	45.51	45.51	45.51	45.51	45.17	-0.11%	100
Jul 15, 2026	45.47	45.56	45.47	45.56	45.22	0.37%	702
Jul 14, 2026	45.46	45.46	45.39	45.39	45.05	0.09%	33,954
Jul 13, 2026	45.46	45.46	45.35	45.35	45.01	-0.42%	5,547