TSX:ZGRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	47.06	47.20	46.90	47.20	47.20	0.53%	11,817
Feb 4, 2025	47.01	47.01	46.80	46.95	46.95	-0.49%	16,011
Feb 3, 2025	46.34	47.34	46.34	47.18	47.18	-0.42%	40,037
Jan 31, 2025	47.89	47.89	47.31	47.38	47.38	-0.42%	10,800
Jan 30, 2025	47.23	47.72	47.23	47.58	47.58	1.17%	13,625
Jan 29, 2025	47.11	47.16	47.03	47.03	47.03	-0.11%	8,100
Jan 28, 2025	46.88	47.09	46.81	47.08	47.08	0.58%	7,024
Jan 27, 2025	46.66	46.82	46.66	46.81	46.81	-0.62%	11,924
Jan 24, 2025	47.12	47.13	47.04	47.10	47.10	-0.04%	7,600
Jan 23, 2025	47.01	47.12	46.91	47.12	47.12	0.38%	9,400
Jan 22, 2025	46.93	46.98	46.91	46.94	46.94	0.30%	10,926
Jan 21, 2025	46.69	46.81	46.67	46.80	46.80	0.34%	16,000
Jan 20, 2025	46.57	46.66	46.27	46.64	46.64	0.09%	16,725
Jan 17, 2025	46.51	46.62	46.42	46.60	46.60	0.80%	12,941
Jan 16, 2025	46.25	46.25	46.08	46.23	46.23	0.63%	20,607
Jan 15, 2025	45.95	45.98	45.81	45.94	45.94	1.17%	15,000
Jan 14, 2025	45.69	45.69	45.23	45.41	45.41	-0.02%	14,800
Jan 13, 2025	45.30	45.42	45.18	45.42	45.42	-0.37%	17,700
Jan 10, 2025	45.89	45.89	45.50	45.59	45.59	-1.06%	26,324
Jan 9, 2025	45.99	46.08	45.99	46.08	46.08	-	7,717
Jan 8, 2025	46.07	46.08	45.86	46.08	46.08	0.39%	18,011
Jan 7, 2025	46.21	46.30	45.89	45.90	45.90	-0.65%	22,708
Jan 6, 2025	46.43	46.51	46.16	46.20	46.20	-0.24%	17,800
Jan 3, 2025	46.13	46.33	46.08	46.31	46.31	0.98%	11,214
Jan 2, 2025	46.05	46.22	45.70	45.86	45.86	0.02%	15,900
Dec 31, 2024	46.07	46.07	45.81	45.85	45.85	0.02%	14,300
Dec 30, 2024	46.03	46.03	45.75	45.84	45.84	-1.31%	15,113
Dec 27, 2024	46.62	46.62	46.31	46.45	46.23	-0.30%	16,812
Dec 24, 2024	46.41	46.59	46.34	46.59	46.37	0.67%	6,500
Dec 23, 2024	46.17	46.29	46.11	46.28	46.06	0.33%	12,400
Dec 20, 2024	45.83	46.24	45.70	46.13	45.91	0.41%	11,500
Dec 19, 2024	46.18	46.18	45.90	45.94	45.72	-0.39%	11,400
Dec 18, 2024	46.98	46.98	46.05	46.12	45.90	-1.56%	20,644
Dec 17, 2024	46.92	46.92	46.70	46.85	46.63	-	10,128
Dec 16, 2024	47.02	47.02	46.82	46.85	46.63	0.06%	7,409
Dec 13, 2024	46.84	46.93	46.77	46.82	46.60	-0.19%	6,600
Dec 12, 2024	47.18	47.18	46.89	46.91	46.69	-0.34%	15,100
Dec 11, 2024	46.98	47.08	46.98	47.07	46.85	0.45%	2,500
Dec 10, 2024	47.17	47.17	46.86	46.86	46.64	-0.45%	5,843
Dec 9, 2024	47.19	47.19	47.07	47.07	46.85	-0.11%	14,619
Dec 6, 2024	47.24	47.24	47.12	47.12	46.90	0.66%	7,300
Dec 5, 2024	46.88	46.88	46.79	46.81	46.59	-0.11%	9,514
Dec 4, 2024	46.76	46.86	46.75	46.86	46.64	0.36%	12,201
Dec 3, 2024	46.47	46.69	46.47	46.69	46.47	0.17%	2,900
Dec 2, 2024	46.76	46.76	46.50	46.61	46.39	-0.09%	32,625
Nov 29, 2024	46.43	46.65	46.37	46.65	46.43	0.63%	5,809
Nov 28, 2024	46.44	46.44	46.26	46.36	46.14	0.32%	3,531
Nov 27, 2024	46.41	46.41	46.21	46.21	45.99	-0.09%	4,040
Nov 26, 2024	46.07	46.26	46.07	46.25	46.03	0.46%	5,723
Nov 25, 2024	46.10	46.14	45.94	46.04	45.82	0.44%	4,600
Nov 22, 2024	45.77	45.84	45.75	45.84	45.62	0.33%	3,600
Nov 21, 2024	45.66	45.74	45.36	45.69	45.47	0.46%	8,100
Nov 20, 2024	45.40	45.48	45.30	45.48	45.26	0.04%	10,400
Nov 19, 2024	45.38	45.54	45.23	45.46	45.24	-0.13%	11,900
Nov 18, 2024	45.60	45.64	45.44	45.52	45.30	-0.02%	25,446
Nov 15, 2024	45.73	45.73	45.45	45.53	45.31	-0.48%	6,400
Nov 14, 2024	46.04	46.04	45.75	45.75	45.53	0.11%	9,032
Nov 13, 2024	45.95	45.95	45.70	45.70	45.48	-0.02%	7,834
Nov 12, 2024	45.69	45.89	45.61	45.71	45.49	-0.39%	9,300
Nov 11, 2024	46.04	46.06	45.85	45.89	45.67	0.04%	6,100
Nov 8, 2024	45.95	45.95	45.78	45.87	45.65	0.09%	10,300
Nov 7, 2024	45.74	45.85	45.66	45.83	45.61	0.68%	14,600
Nov 6, 2024	45.88	45.88	45.22	45.52	45.30	1.43%	18,600
Nov 5, 2024	44.84	44.89	44.73	44.88	44.67	0.36%	4,439
Nov 4, 2024	44.89	44.89	44.60	44.72	44.51	-0.16%	8,232
Nov 1, 2024	44.67	44.89	44.67	44.79	44.58	0.34%	8,318
Oct 31, 2024	45.06	45.06	44.53	44.64	44.43	-1.04%	8,300
Oct 30, 2024	45.20	45.29	45.11	45.11	44.90	-0.33%	4,931
Oct 29, 2024	45.29	45.29	45.09	45.26	45.05	0.09%	5,000
Oct 28, 2024	45.34	45.34	45.17	45.22	45.01	0.42%	6,600
Oct 25, 2024	45.25	45.28	45.03	45.03	44.82	0.02%	6,200
Oct 24, 2024	44.97	45.02	44.90	45.02	44.81	0.18%	2,800
Oct 23, 2024	45.19	45.19	44.81	44.94	44.73	-0.47%	29,200
Oct 22, 2024	45.24	45.24	45.13	45.15	44.94	-0.33%	5,400
Oct 21, 2024	45.43	45.47	45.26	45.30	45.09	-0.35%	19,000
Oct 18, 2024	45.35	45.50	45.34	45.46	45.24	0.38%	7,004
Oct 17, 2024	45.31	45.32	45.25	45.29	45.08	0.24%	5,300
Oct 16, 2024	45.18	45.20	45.10	45.18	44.97	0.27%	7,000
Oct 15, 2024	45.53	45.53	45.04	45.06	44.85	-0.16%	25,109
Oct 11, 2024	44.90	45.13	44.85	45.13	44.92	0.65%	4,148
Oct 10, 2024	44.92	44.92	44.75	44.84	44.63	0.34%	5,800
Oct 9, 2024	44.60	44.69	44.47	44.69	44.48	0.45%	15,900
Oct 8, 2024	44.44	44.50	44.32	44.49	44.28	0.23%	2,800
Oct 7, 2024	44.60	44.60	44.34	44.39	44.18	-0.18%	15,618
Oct 4, 2024	44.49	44.49	44.32	44.47	44.26	0.72%	6,000
Oct 3, 2024	44.28	44.28	44.08	44.15	43.94	-0.34%	6,412
Oct 2, 2024	44.42	44.42	44.18	44.30	44.09	0.05%	6,830
Oct 1, 2024	44.57	44.57	44.13	44.28	44.07	-0.34%	59,800
Sep 30, 2024	44.43	44.43	44.30	44.43	44.22	-0.07%	13,100
Sep 27, 2024	44.54	44.58	44.46	44.46	44.25	-0.40%	6,400
Sep 26, 2024	44.70	44.70	44.55	44.64	44.21	0.72%	3,720
Sep 25, 2024	44.33	44.35	44.26	44.32	43.89	-0.11%	7,318
Sep 24, 2024	44.52	44.52	44.32	44.37	43.94	0.11%	3,600
Sep 23, 2024	44.37	44.37	44.26	44.32	43.89	-0.07%	12,000
Sep 20, 2024	44.47	44.47	44.25	44.35	43.92	-0.16%	3,000
Sep 19, 2024	44.31	44.45	44.31	44.42	43.99	0.95%	1,700
Sep 18, 2024	44.11	44.11	43.90	44.00	43.58	-	8,503
Sep 17, 2024	44.20	44.20	43.97	44.00	43.58	-0.11%	1,500
Sep 16, 2024	43.94	44.05	43.90	44.05	43.63	0.27%	8,000
Sep 13, 2024	43.85	43.93	43.85	43.93	43.51	0.57%	1,134