TSX:ZGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	52.22	52.22	51.50	51.54	51.54	-0.14%	3,048
Jun 5, 2025	51.69	51.76	51.59	51.61	51.61	-0.25%	1,100
Jun 4, 2025	51.91	51.91	51.74	51.74	51.74	-1.07%	449
Jun 3, 2025	52.15	52.30	52.15	52.30	52.30	0.23%	849
Jun 2, 2025	51.84	52.21	51.84	52.18	52.18	0.40%	726
May 30, 2025	51.79	51.97	51.79	51.97	51.97	0.08%	736
May 29, 2025	52.03	52.03	51.68	51.93	51.93	0.25%	430
May 28, 2025	52.45	52.45	51.78	51.80	51.80	-1.16%	3,237
May 27, 2025	52.42	52.44	52.20	52.41	52.41	0.87%	5,500
May 26, 2025	52.72	52.72	51.96	51.96	51.96	0.39%	720
May 23, 2025	51.36	51.76	51.36	51.76	51.76	-0.06%	2,900
May 22, 2025	52.01	52.01	51.60	51.79	51.79	-0.82%	2,528
May 21, 2025	52.52	52.52	52.17	52.22	52.22	-1.32%	900
May 20, 2025	53.00	53.06	52.90	52.92	52.92	0.27%	1,200
May 16, 2025	52.45	52.80	52.45	52.78	52.78	0.84%	1,700
May 15, 2025	51.36	52.34	51.36	52.34	52.34	1.95%	2,614
May 14, 2025	51.25	51.37	50.96	51.34	51.34	-0.27%	2,100
May 13, 2025	51.58	51.69	51.48	51.48	51.48	-0.39%	2,145
May 12, 2025	53.31	53.31	51.59	51.68	51.68	-1.64%	3,400
May 9, 2025	52.88	52.88	52.38	52.54	52.54	0.21%	2,633
May 8, 2025	53.48	53.48	52.43	52.43	52.43	-0.53%	2,500
May 7, 2025	52.64	52.89	52.64	52.71	52.71	0.75%	1,500
May 6, 2025	52.40	52.48	52.22	52.32	52.32	-0.23%	2,449
May 5, 2025	52.40	52.61	52.38	52.44	52.44	-0.23%	4,504
May 2, 2025	52.22	52.63	52.22	52.56	52.56	0.08%	1,641
May 1, 2025	52.49	52.52	52.34	52.52	52.52	0.96%	1,300
Apr 30, 2025	52.15	52.26	51.98	52.02	52.02	-1.74%	3,000
Apr 29, 2025	52.82	53.03	52.82	52.94	52.94	0.91%	1,000
Apr 28, 2025	52.48	52.48	51.96	52.46	52.46	0.58%	5,200
Apr 25, 2025	52.30	52.30	52.00	52.16	52.16	-0.42%	3,100
Apr 24, 2025	52.32	52.57	52.32	52.38	52.38	0.50%	2,709
Apr 23, 2025	52.96	52.96	51.82	52.12	52.12	-0.13%	2,200
Apr 22, 2025	51.94	52.19	51.90	52.19	52.19	2.62%	3,100
Apr 21, 2025	51.05	51.05	50.67	50.86	50.86	-2.64%	1,800
Apr 17, 2025	52.66	52.68	52.24	52.24	52.24	1.16%	1,228
Apr 16, 2025	51.66	52.18	51.64	51.64	51.64	-0.50%	3,145
Apr 15, 2025	51.17	52.08	51.17	51.90	51.90	1.43%	3,014
Apr 14, 2025	50.92	51.24	50.79	51.17	51.17	1.53%	3,200
Apr 11, 2025	49.37	50.40	49.09	50.40	50.40	2.58%	1,021
Apr 10, 2025	50.10	50.10	48.59	49.13	49.13	-2.21%	5,800
Apr 9, 2025	48.00	50.24	48.00	50.24	50.24	2.09%	8,400
Apr 8, 2025	50.48	50.48	49.21	49.21	49.21	-1.44%	3,549
Apr 7, 2025	49.96	50.22	49.40	49.93	49.93	-2.39%	10,200
Apr 4, 2025	53.00	53.00	50.75	51.15	51.15	-4.36%	33,400
Apr 3, 2025	53.41	54.16	53.41	53.48	53.48	-2.11%	4,707
Apr 2, 2025	54.02	54.63	54.02	54.63	54.63	0.66%	2,900
Apr 1, 2025	54.42	54.42	54.05	54.27	54.27	-0.22%	1,500
Mar 31, 2025	53.61	54.39	53.61	54.39	54.39	1.55%	2,531
Mar 28, 2025	53.51	53.63	53.40	53.56	53.56	-0.35%	2,308
Mar 27, 2025	53.75	53.99	53.55	53.75	53.38	-	1,300