TSX:ZGQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	72.22	72.80	72.10	72.80	72.80	0.21%	30,486
Feb 4, 2025	72.63	72.76	72.40	72.65	72.65	-1.09%	8,529
Feb 3, 2025	72.78	73.69	72.78	73.45	73.45	-0.49%	14,400
Jan 31, 2025	74.24	74.33	73.51	73.81	73.81	-0.18%	23,215
Jan 30, 2025	73.09	74.21	73.05	73.94	73.94	1.12%	11,600
Jan 29, 2025	73.12	73.12	72.54	73.12	73.12	-0.18%	25,200
Jan 28, 2025	72.23	73.25	72.21	73.25	73.25	1.40%	14,114
Jan 27, 2025	71.70	72.46	71.70	72.24	72.24	-1.27%	28,446
Jan 24, 2025	72.96	73.17	72.91	73.17	73.17	-0.16%	6,500
Jan 23, 2025	72.88	73.29	72.59	73.29	73.29	0.74%	21,619
Jan 22, 2025	72.37	72.83	72.37	72.75	72.75	1.18%	19,018
Jan 21, 2025	71.86	72.01	71.53	71.90	71.90	-0.21%	24,439
Jan 20, 2025	71.72	72.05	71.41	72.05	72.05	-0.11%	7,303
Jan 17, 2025	71.48	72.13	71.45	72.13	72.13	1.29%	8,633
Jan 16, 2025	70.90	71.36	70.75	71.21	71.21	0.44%	13,700
Jan 15, 2025	70.39	70.90	70.39	70.90	70.90	1.50%	25,800
Jan 14, 2025	70.04	70.26	69.35	69.85	69.85	-0.20%	6,500
Jan 13, 2025	69.63	70.03	69.31	69.99	69.99	-0.75%	12,500
Jan 10, 2025	70.82	70.82	70.13	70.52	70.52	-1.29%	16,500
Jan 9, 2025	71.00	71.44	70.89	71.44	71.44	0.34%	5,900
Jan 8, 2025	70.97	71.20	70.79	71.20	71.20	0.27%	12,349
Jan 7, 2025	71.61	71.70	70.89	71.01	71.01	-0.53%	14,518
Jan 6, 2025	71.28	71.86	71.14	71.39	71.39	0.38%	8,412
Jan 3, 2025	70.44	71.25	70.44	71.12	71.12	0.87%	3,300
Jan 2, 2025	70.72	71.14	70.00	70.51	70.51	-0.20%	6,014
Dec 31, 2024	70.47	70.80	70.34	70.65	70.65	-0.04%	7,118
Dec 30, 2024	70.92	70.92	70.46	70.68	70.68	-1.19%	8,235
Dec 27, 2024	72.08	72.80	71.43	71.53	71.38	-0.67%	5,843
Dec 24, 2024	71.92	72.05	71.88	72.01	71.86	0.31%	5,000
Dec 23, 2024	71.47	71.79	71.20	71.79	71.64	0.90%	4,600
Dec 20, 2024	70.44	71.33	70.33	71.15	71.00	0.44%	18,000
Dec 19, 2024	71.20	71.28	70.84	70.84	70.69	-0.51%	15,139
Dec 18, 2024	72.26	72.74	71.20	71.20	71.05	-1.82%	25,216
Dec 17, 2024	72.24	72.63	72.24	72.52	72.37	0.11%	6,547
Dec 16, 2024	72.20	72.44	72.20	72.44	72.29	0.30%	12,400
Dec 13, 2024	72.47	72.47	72.14	72.22	72.07	-0.25%	6,800
Dec 12, 2024	72.59	72.59	72.27	72.40	72.25	-0.44%	12,100
Dec 11, 2024	72.43	72.72	72.36	72.72	72.57	0.59%	9,315
Dec 10, 2024	72.50	72.51	72.02	72.29	72.14	-0.29%	8,700
Dec 9, 2024	72.42	72.50	72.10	72.50	72.35	0.15%	10,500
Dec 6, 2024	72.21	72.60	72.21	72.39	72.24	0.86%	15,400
Dec 5, 2024	72.01	72.01	71.63	71.77	71.62	-0.33%	10,021
Dec 4, 2024	71.77	72.01	71.54	72.01	71.86	0.57%	10,300
Dec 3, 2024	71.34	71.60	71.33	71.60	71.45	0.38%	5,029
Dec 2, 2024	70.73	71.37	70.73	71.33	71.18	0.39%	44,500
Nov 29, 2024	70.60	71.05	70.45	71.05	70.90	0.06%	5,400
Nov 28, 2024	70.53	71.01	70.26	71.01	70.86	0.94%	13,200
Nov 27, 2024	70.58	70.58	70.07	70.35	70.20	-0.45%	9,629
Nov 26, 2024	70.76	70.76	70.35	70.67	70.52	0.96%	5,921
Nov 25, 2024	70.00	70.03	69.72	70.00	69.85	0.46%	13,900
Nov 22, 2024	69.19	69.68	69.19	69.68	69.53	0.30%	16,146
Nov 21, 2024	69.28	69.51	68.50	69.47	69.32	0.33%	15,300
Nov 20, 2024	68.65	69.24	68.65	69.24	69.09	0.13%	11,804
Nov 19, 2024	68.82	69.17	68.59	69.15	69.00	0.17%	11,906
Nov 18, 2024	69.15	69.31	68.94	69.03	68.89	-0.36%	7,800
Nov 15, 2024	69.91	69.91	69.13	69.28	69.13	-1.45%	7,813
Nov 14, 2024	70.50	70.53	70.27	70.30	70.15	-0.31%	4,403
Nov 13, 2024	70.23	70.57	70.18	70.52	70.37	0.01%	13,600
Nov 12, 2024	70.68	70.72	70.14	70.51	70.36	-0.24%	9,031
Nov 11, 2024	70.82	70.82	70.43	70.68	70.53	-	6,307
Nov 8, 2024	70.64	70.85	70.50	70.68	70.53	0.01%	7,600
Nov 7, 2024	70.03	70.67	70.03	70.67	70.52	0.63%	7,400
Nov 6, 2024	69.60	70.23	69.46	70.23	70.08	1.92%	12,500
Nov 5, 2024	68.47	68.94	68.47	68.91	68.77	0.51%	17,927
Nov 4, 2024	68.90	68.90	68.30	68.56	68.42	-0.65%	11,900
Nov 1, 2024	68.69	69.15	68.54	69.01	68.87	0.63%	17,244
Oct 31, 2024	69.14	69.15	68.50	68.58	68.44	-1.69%	8,800
Oct 30, 2024	69.98	70.11	69.60	69.76	69.61	-0.85%	117,341
Oct 29, 2024	69.90	70.40	69.85	70.36	70.21	0.57%	8,900
Oct 28, 2024	70.30	70.30	69.89	69.96	69.81	0.23%	10,000
Oct 25, 2024	69.76	70.20	69.73	69.80	69.65	0.29%	10,700
Oct 24, 2024	69.38	69.60	69.21	69.60	69.45	0.13%	11,300
Oct 23, 2024	69.59	69.91	69.04	69.51	69.36	-0.94%	10,012
Oct 22, 2024	69.90	70.19	69.85	70.17	70.02	-0.50%	10,800
Oct 21, 2024	70.32	70.52	70.02	70.52	70.37	-0.06%	17,900
Oct 18, 2024	70.45	70.56	70.18	70.56	70.41	0.58%	26,334
Oct 17, 2024	70.24	70.24	69.89	70.15	70.00	0.50%	14,100
Oct 16, 2024	69.72	69.80	69.44	69.80	69.65	-0.16%	13,448
Oct 15, 2024	70.59	70.81	69.76	69.91	69.76	-0.51%	25,230
Oct 11, 2024	69.82	70.27	69.82	70.27	70.12	0.76%	22,441
Oct 10, 2024	69.56	69.75	69.40	69.74	69.59	0.11%	17,323
Oct 9, 2024	69.01	69.66	68.90	69.66	69.51	1.00%	13,200
Oct 8, 2024	68.48	68.97	68.36	68.97	68.83	1.31%	27,600
Oct 7, 2024	68.44	68.48	68.03	68.08	67.94	-0.41%	13,700
Oct 4, 2024	68.36	68.37	67.90	68.36	68.22	0.46%	4,311
Oct 3, 2024	67.38	68.05	67.38	68.05	67.91	0.28%	9,000
Oct 2, 2024	67.79	67.86	67.40	67.86	67.72	0.04%	8,917
Oct 1, 2024	68.15	68.59	67.35	67.83	67.69	-0.70%	9,400
Sep 30, 2024	68.20	68.32	67.96	68.31	68.16	0.13%	17,113
Sep 27, 2024	68.52	68.52	68.22	68.22	68.08	-0.39%	11,949
Sep 26, 2024	68.52	68.82	68.19	68.49	68.20	1.26%	22,100
Sep 25, 2024	67.75	67.86	67.54	67.64	67.35	0.12%	21,705
Sep 24, 2024	67.82	67.82	67.42	67.56	67.27	-0.18%	7,128
Sep 23, 2024	67.65	67.78	67.43	67.68	67.39	0.07%	14,901
Sep 20, 2024	67.62	67.77	67.54	67.63	67.34	-0.95%	8,302
Sep 19, 2024	68.00	68.28	67.92	68.28	67.99	1.82%	8,339
Sep 18, 2024	67.38	67.49	67.06	67.06	66.77	-0.52%	10,500
Sep 17, 2024	67.56	67.80	67.08	67.41	67.12	-0.10%	7,835
Sep 16, 2024	67.35	67.49	67.21	67.48	67.19	0.19%	10,623
Sep 13, 2024	67.18	67.53	67.05	67.35	67.06	0.25%	15,615