TSX:ZGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	51.54	51.54	50.89	50.89	50.94	-1.20%	4,897
Jul 18, 2025	50.85	51.52	50.85	51.51	51.51	1.10%	2,929
Jul 17, 2025	50.95	51.05	50.86	50.95	50.95	0.37%	3,000
Jul 16, 2025	50.75	50.88	50.49	50.76	50.76	-0.16%	2,838
Jul 15, 2025	50.98	50.98	50.63	50.84	50.84	-0.53%	3,300
Jul 14, 2025	50.44	51.11	50.44	51.11	51.11	1.09%	3,314
Jul 11, 2025	50.45	50.63	50.45	50.56	50.56	-0.14%	4,000
Jul 10, 2025	50.38	50.63	50.34	50.63	50.63	0.16%	2,248
Jul 9, 2025	50.78	50.78	50.26	50.55	50.55	-	7,300
Jul 8, 2025	50.38	50.60	50.23	50.55	50.55	0.14%	2,405
Jul 7, 2025	50.88	50.88	50.38	50.48	50.48	-0.32%	1,400
Jul 4, 2025	50.14	50.66	50.14	50.64	50.64	0.04%	1,300
Jul 3, 2025	50.65	50.80	50.55	50.62	50.62	-0.14%	1,411
Jul 2, 2025	51.33	51.33	50.65	50.69	50.69	-1.42%	1,844
Jun 30, 2025	51.20	51.42	51.00	51.42	51.42	0.43%	1,411
Jun 27, 2025	51.00	51.33	51.00	51.20	51.20	-0.10%	1,100
Jun 26, 2025	51.20	51.25	51.00	51.25	50.90	-0.29%	3,415
Jun 25, 2025	51.79	51.79	51.23	51.40	51.05	-0.75%	16,800
Jun 24, 2025	51.69	51.79	51.69	51.79	51.44	0.88%	600
Jun 23, 2025	51.58	51.71	51.23	51.34	50.99	0.39%	1,436
Jun 20, 2025	51.05	51.14	51.04	51.14	50.79	0.89%	731
Jun 19, 2025	50.86	50.86	50.69	50.69	50.34	-0.14%	922
Jun 18, 2025	50.60	50.83	50.53	50.76	50.41	0.30%	2,100
Jun 17, 2025	50.46	50.64	50.46	50.61	50.26	0.54%	2,400
Jun 16, 2025	51.21	51.21	50.34	50.34	50.00	-1.47%	1,900
Jun 13, 2025	51.13	51.29	51.07	51.09	50.74	-0.18%	1,317
Jun 12, 2025	51.17	51.18	51.04	51.18	50.83	0.27%	2,716
Jun 11, 2025	51.11	51.11	50.94	51.04	50.69	0.18%	1,633
Jun 10, 2025	50.74	51.07	50.74	50.95	50.60	0.12%	1,200
Jun 9, 2025	51.65	51.65	50.89	50.89	50.54	-1.26%	1,325
Jun 6, 2025	52.22	52.22	51.50	51.54	51.19	-0.14%	3,048
Jun 5, 2025	51.69	51.76	51.59	51.61	51.26	-0.25%	1,100
Jun 4, 2025	51.91	51.91	51.74	51.74	51.39	-1.07%	449
Jun 3, 2025	52.15	52.30	52.15	52.30	51.94	0.23%	849
Jun 2, 2025	51.84	52.21	51.84	52.18	51.82	0.40%	726
May 30, 2025	51.79	51.97	51.79	51.97	51.62	0.08%	736
May 29, 2025	52.03	52.03	51.68	51.93	51.58	0.25%	430
May 28, 2025	52.45	52.45	51.78	51.80	51.45	-1.16%	3,237
May 27, 2025	52.42	52.44	52.20	52.41	52.05	0.87%	5,500
May 26, 2025	52.72	52.72	51.96	51.96	51.60	0.39%	720
May 23, 2025	51.36	51.76	51.36	51.76	51.41	-0.06%	2,900
May 22, 2025	52.01	52.01	51.60	51.79	51.44	-0.82%	2,528
May 21, 2025	52.52	52.52	52.17	52.22	51.86	-1.32%	900
May 20, 2025	53.00	53.06	52.90	52.92	52.56	0.27%	1,200
May 16, 2025	52.45	52.80	52.45	52.78	52.42	0.84%	1,700
May 15, 2025	51.36	52.34	51.36	52.34	51.98	1.95%	2,614
May 14, 2025	51.25	51.37	50.96	51.34	50.99	-0.27%	2,100
May 13, 2025	51.58	51.69	51.48	51.48	51.13	-0.39%	2,145
May 12, 2025	53.31	53.31	51.59	51.68	51.33	-1.64%	3,400
May 9, 2025	52.88	52.88	52.38	52.54	52.18	0.21%	2,633