TSX:ZGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	44.27	44.27	44.27	44.27	44.27	-0.67%	1,333
Sep 9, 2026	44.57	44.57	44.57	44.57	44.57	-0.25%	1,944
Sep 8, 2026	44.73	44.73	44.65	44.68	44.68	-0.29%	5,251
Sep 4, 2026	44.84	44.85	44.81	44.81	44.81	0.18%	5,401
Sep 3, 2026	44.86	44.86	44.70	44.73	44.73	0.09%	8,632
Sep 2, 2026	44.70	44.70	44.69	44.69	44.69	-0.38%	415
Aug 31, 2026	44.83	44.86	44.81	44.86	44.86	-	2,183
Aug 28, 2026	44.99	44.99	44.86	44.86	44.86	-0.37%	1,492
Aug 27, 2026	45.15	45.15	45.11	45.14	45.03	0.02%	10,524
Aug 26, 2026	45.15	45.15	45.11	45.13	45.02	-0.24%	14,526
Aug 25, 2026	45.17	45.24	45.17	45.24	45.13	0.38%	1,680
Aug 24, 2026	45.08	45.12	45.07	45.07	44.96	0.58%	5,021
Aug 21, 2026	44.85	44.86	44.80	44.81	44.70	-0.16%	19,530
Aug 20, 2026	44.92	44.93	44.86	44.88	44.77	-0.38%	11,407
Aug 19, 2026	45.11	45.11	45.02	45.05	44.94	0.13%	11,535
Aug 18, 2026	44.93	45.00	44.92	44.99	44.88	0.09%	3,508
Aug 17, 2026	45.00	45.00	44.93	44.95	44.84	-0.22%	14,755
Aug 14, 2026	45.17	45.17	45.04	45.05	44.94	-0.35%	30,020
Aug 13, 2026	45.14	45.24	45.14	45.21	45.10	0.31%	408
Aug 12, 2026	45.04	45.07	45.01	45.07	44.96	0.18%	18,462
Aug 11, 2026	44.99	44.99	44.99	44.99	44.88	-0.09%	220
Aug 10, 2026	45.06	45.06	45.02	45.03	44.92	-0.77%	10,339
Aug 4, 2026	45.36	45.38	45.36	45.38	45.27	0.69%	503
Jul 31, 2026	45.19	45.19	45.07	45.07	44.96	-0.46%	1,585
Jul 30, 2026	45.31	45.31	45.28	45.28	45.17	-	1,002
Jul 29, 2026	45.39	45.39	45.39	45.39	45.17	-0.46%	304
Jul 28, 2026	45.56	45.60	45.56	45.60	45.37	0.29%	3,881
Jul 27, 2026	45.48	45.48	45.47	45.47	45.25	0.29%	206
Jul 24, 2026	45.33	45.34	45.33	45.34	45.12	0.40%	200
Jul 23, 2026	45.16	45.16	45.16	45.16	44.94	-0.38%	1,222
Jul 22, 2026	45.35	45.35	45.33	45.33	45.11	-0.21%	796
Jul 20, 2026	45.50	45.50	45.43	45.43	45.20	-0.30%	3,294
Jul 17, 2026	45.58	45.58	45.56	45.56	45.33	0.11%	9,313
Jul 16, 2026	45.51	45.51	45.51	45.51	45.29	-0.11%	100
Jul 15, 2026	45.47	45.56	45.47	45.56	45.33	0.37%	702
Jul 14, 2026	45.46	45.46	45.39	45.39	45.17	0.09%	33,954
Jul 13, 2026	45.46	45.46	45.35	45.35	45.13	-0.42%	5,547
Jul 10, 2026	45.54	45.57	45.50	45.54	45.31	0.26%	11,477
Jul 8, 2026	45.39	45.44	45.38	45.42	45.20	-0.55%	6,232
Jul 7, 2026	45.73	45.73	45.67	45.67	45.44	-0.37%	1,711
Jul 6, 2026	45.88	45.88	45.84	45.84	45.61	-0.15%	1,805
Jun 25, 2026	46.02	46.02	46.02	46.02	45.68	0.55%	421
Jun 22, 2026	45.91	45.91	45.77	45.77	45.43	-0.26%	467
Jun 19, 2026	45.89	45.89	45.89	45.89	45.55	-0.11%	560
Jun 18, 2026	46.01	46.01	45.94	45.94	45.60	0.26%	26,962
Jun 17, 2026	45.93	45.95	45.82	45.82	45.48	-0.24%	2,910
Jun 16, 2026	45.93	45.93	45.93	45.93	45.59	-0.17%	301
Jun 15, 2026	46.01	46.01	46.01	46.01	45.67	0.35%	115
Jun 12, 2026	45.84	45.85	45.84	45.85	45.51	-	2,875
Jun 11, 2026	45.66	45.85	45.66	45.85	45.51	0.55%	24,183