TSX:ZGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	162.52	162.52	161.50	161.99	161.99	1.09%	1,153
Jun 12, 2025	158.77	160.24	158.77	160.24	160.24	2.15%	4,423
Jun 11, 2025	156.27	156.86	156.27	156.86	156.86	0.43%	1,500
Jun 10, 2025	158.75	158.75	155.87	156.19	156.19	-1.61%	1,032
Jun 9, 2025	158.80	159.31	158.06	158.75	158.75	0.05%	3,300
Jun 6, 2025	161.95	161.95	158.44	158.67	158.67	-2.07%	2,700
Jun 5, 2025	161.62	164.00	160.88	162.02	162.02	1.48%	2,941
Jun 4, 2025	160.01	160.01	159.35	159.65	159.65	0.76%	1,000
Jun 3, 2025	156.98	158.54	156.63	158.44	158.44	0.42%	1,900
Jun 2, 2025	152.64	158.45	152.64	157.78	157.78	6.23%	4,000
May 30, 2025	147.96	148.53	147.73	148.53	148.53	-0.32%	800
May 29, 2025	150.56	150.90	149.00	149.00	149.00	-0.77%	2,247
May 28, 2025	149.24	150.15	148.41	150.15	150.15	1.07%	2,500
May 27, 2025	148.30	149.00	148.30	148.56	148.56	-0.41%	4,125
May 26, 2025	147.75	149.49	147.75	149.17	149.17	0.38%	4,411
May 23, 2025	147.12	149.00	147.12	148.61	148.61	1.16%	9,916
May 22, 2025	147.69	147.69	146.20	146.91	146.91	-0.69%	4,300
May 21, 2025	146.18	147.93	146.18	147.93	147.93	2.11%	3,538
May 20, 2025	140.41	144.88	140.41	144.88	144.88	5.15%	4,300
May 16, 2025	135.00	137.88	135.00	137.78	137.78	-0.41%	8,000
May 15, 2025	137.08	138.35	137.08	138.35	138.35	1.95%	1,119
May 14, 2025	135.69	135.86	134.76	135.70	135.70	-2.18%	3,706
May 13, 2025	139.15	139.30	138.43	138.73	138.73	-0.19%	22,401
May 12, 2025	144.05	144.05	138.45	139.00	139.00	-7.82%	5,600
May 9, 2025	147.91	150.80	147.25	150.80	150.80	3.41%	2,308
May 8, 2025	147.64	147.89	145.83	145.83	145.83	-1.27%	2,600
May 7, 2025	146.13	148.70	146.13	147.70	147.70	-1.26%	1,907
May 6, 2025	145.94	149.59	145.01	149.59	149.59	5.33%	3,900
May 5, 2025	141.30	142.04	140.86	142.02	142.02	3.00%	2,200
May 2, 2025	140.00	140.00	136.87	137.89	137.89	-0.71%	2,841
May 1, 2025	140.11	140.11	137.85	138.87	138.87	-2.66%	4,300
Apr 30, 2025	142.49	142.91	142.45	142.66	142.66	0.59%	1,302
Apr 29, 2025	142.04	142.56	141.59	141.83	141.83	-0.67%	3,100
Apr 28, 2025	142.45	142.78	140.58	142.78	142.78	0.10%	1,100
Apr 25, 2025	141.75	142.90	141.75	142.64	142.64	-1.56%	22,014
Apr 24, 2025	145.77	145.77	144.03	144.90	144.90	0.96%	4,546
Apr 23, 2025	140.16	144.09	139.67	143.52	143.52	-1.83%	9,200
Apr 22, 2025	150.82	150.82	145.69	146.20	146.20	-1.87%	20,740
Apr 21, 2025	152.77	152.77	147.54	148.98	148.98	0.82%	6,540
Apr 17, 2025	149.16	149.16	146.75	147.77	147.77	-1.85%	10,200
Apr 16, 2025	151.40	153.07	149.55	150.55	150.55	2.49%	6,725
Apr 15, 2025	145.51	146.95	144.90	146.89	146.89	1.69%	7,243
Apr 14, 2025	141.70	145.30	139.78	144.45	144.45	0.90%	6,200
Apr 11, 2025	140.44	144.01	140.44	143.16	143.16	5.33%	8,831
Apr 10, 2025	131.95	137.09	131.95	135.91	135.91	4.76%	9,500
Apr 9, 2025	126.46	131.08	125.50	129.74	129.74	6.80%	8,220
Apr 8, 2025	126.61	126.64	120.84	121.48	121.48	-0.65%	15,336
Apr 7, 2025	115.00	127.51	115.00	122.28	122.28	-0.07%	17,113
Apr 4, 2025	129.76	129.84	122.23	122.37	122.37	-8.58%	12,908
Apr 3, 2025	133.14	135.10	126.34	133.86	133.86	-1.29%	6,200