TSX:ZGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	45.05	45.05	45.05	45.05	45.05	-0.35%	1,897
Nov 9, 2026	45.30	45.30	45.21	45.21	45.21	-0.09%	297
Nov 6, 2026	45.24	45.25	45.24	45.25	45.25	0.22%	2,282
Nov 5, 2026	45.08	45.15	45.08	45.15	45.15	0.20%	2,551
Nov 4, 2026	44.88	45.06	44.88	45.06	45.06	0.47%	1,396
Nov 3, 2026	44.85	44.85	44.85	44.85	44.85	-0.16%	351
Nov 2, 2026	44.84	44.92	44.84	44.92	44.92	0.38%	6,979
Oct 30, 2026	44.75	44.75	44.75	44.75	44.75	0.34%	250
Oct 29, 2026	44.60	44.60	44.60	44.60	44.60	0.07%	149
Oct 28, 2026	44.73	44.73	44.68	44.68	44.57	-0.29%	13,091
Oct 27, 2026	44.81	44.81	44.81	44.81	44.70	0.02%	1,900
Oct 26, 2026	44.80	44.80	44.80	44.80	44.69	0.16%	2,435
Oct 23, 2026	44.78	44.78	44.73	44.73	44.62	0.31%	997
Oct 21, 2026	44.67	44.67	44.59	44.59	44.48	0.56%	805
Oct 19, 2026	44.34	44.34	44.34	44.34	44.23	-0.78%	513
Oct 16, 2026	44.69	44.69	44.65	44.69	44.58	-0.02%	5,610
Oct 15, 2026	44.85	44.85	44.64	44.70	44.59	0.28%	4,974
Oct 14, 2026	44.39	44.66	44.39	44.58	44.46	0.01%	29,196
Oct 13, 2026	44.58	44.60	44.53	44.57	44.46	0.13%	4,038
Oct 9, 2026	44.46	44.53	44.44	44.51	44.40	0.38%	11,401
Oct 8, 2026	44.20	44.34	44.20	44.34	44.23	0.16%	705
Oct 7, 2026	44.29	44.29	44.27	44.27	44.16	-0.11%	803
Oct 6, 2026	44.30	44.37	44.29	44.32	44.21	0.39%	22,337
Oct 5, 2026	44.15	44.21	44.14	44.15	44.04	-0.18%	39,762
Oct 2, 2026	44.37	44.38	44.23	44.23	44.12	-0.16%	8,720
Oct 1, 2026	44.12	44.30	44.10	44.30	44.19	0.39%	13,160
Sep 30, 2026	44.16	44.16	44.13	44.13	44.02	-0.07%	3,232
Sep 29, 2026	44.21	44.21	44.13	44.16	44.05	-0.25%	5,175
Sep 28, 2026	44.27	44.40	44.27	44.38	44.16	-0.22%	1,905
Sep 25, 2026	44.30	44.50	44.30	44.48	44.26	0.45%	6,639
Sep 24, 2026	44.32	44.34	44.28	44.28	44.06	-0.19%	8,509
Sep 23, 2026	44.48	44.50	44.30	44.37	44.14	-0.86%	3,200
Sep 22, 2026	44.71	44.79	44.71	44.75	44.53	0.18%	2,379
Sep 21, 2026	44.64	44.72	44.63	44.67	44.45	0.27%	9,504
Sep 18, 2026	44.55	44.55	44.55	44.55	44.33	-0.25%	2,337
Sep 17, 2026	44.58	44.66	44.58	44.66	44.44	0.72%	5,595
Sep 16, 2026	44.34	44.45	44.34	44.34	44.12	0.16%	1,450
Sep 15, 2026	44.25	44.27	44.24	44.27	44.05	-	1,740
Sep 11, 2026	44.39	44.39	44.27	44.27	44.05	-	400
Sep 10, 2026	44.27	44.27	44.27	44.27	44.05	-0.67%	1,333
Sep 9, 2026	44.57	44.57	44.57	44.57	44.35	-0.25%	1,944
Sep 8, 2026	44.73	44.73	44.65	44.68	44.46	-0.29%	5,251
Sep 4, 2026	44.84	44.85	44.81	44.81	44.59	0.18%	5,401
Sep 3, 2026	44.86	44.86	44.70	44.73	44.51	0.09%	8,632
Sep 2, 2026	44.70	44.70	44.69	44.69	44.47	-0.38%	415
Aug 31, 2026	44.83	44.86	44.81	44.86	44.64	-	2,183
Aug 28, 2026	44.99	44.99	44.86	44.86	44.64	-0.37%	1,492
Aug 27, 2026	45.15	45.15	45.11	45.14	44.80	0.02%	10,524
Aug 26, 2026	45.15	45.15	45.11	45.13	44.79	-0.24%	14,526
Aug 25, 2026	45.17	45.24	45.17	45.24	44.90	0.38%	1,680