TSX:ZLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2025	51.85	52.01	51.84	51.86	51.86	-0.13%	37,262
May 21, 2025	52.04	52.06	51.76	51.93	51.93	-0.21%	58,106
May 20, 2025	51.58	52.15	51.58	52.04	52.04	1.03%	59,109
May 16, 2025	51.16	51.52	51.15	51.51	51.51	0.55%	72,134
May 15, 2025	50.61	51.27	50.61	51.23	51.23	1.49%	50,000
May 14, 2025	50.51	50.51	50.28	50.48	50.48	-0.18%	88,500
May 13, 2025	50.94	51.00	50.57	50.57	50.57	-0.63%	52,500
May 12, 2025	51.59	51.59	50.78	50.89	50.89	-0.88%	58,500
May 9, 2025	51.45	51.45	51.27	51.34	51.34	0.10%	56,600
May 8, 2025	51.52	51.60	51.27	51.29	51.29	-0.18%	60,900
May 7, 2025	51.08	51.41	51.08	51.38	51.38	0.57%	65,600
May 6, 2025	50.81	51.15	50.75	51.09	51.09	0.37%	39,800
May 5, 2025	50.85	51.02	50.59	50.90	50.90	0.12%	27,448
May 2, 2025	51.01	51.01	50.60	50.84	50.84	0.08%	32,943
May 1, 2025	50.99	51.09	50.78	50.80	50.80	-0.45%	54,008
Apr 30, 2025	50.53	51.09	50.33	51.03	51.03	0.89%	87,000
Apr 29, 2025	50.33	50.61	50.33	50.58	50.58	0.58%	43,500
Apr 28, 2025	50.26	50.46	50.25	50.29	50.29	0.04%	56,549
Apr 25, 2025	50.16	50.27	50.04	50.27	50.27	-0.08%	46,638
Apr 24, 2025	50.30	50.31	50.09	50.31	50.31	0.30%	62,900
Apr 23, 2025	50.46	50.53	50.10	50.16	50.16	0.06%	75,701
Apr 22, 2025	50.03	50.25	50.00	50.13	50.13	0.78%	75,007
Apr 21, 2025	49.75	49.86	49.42	49.74	49.74	-0.10%	109,200
Apr 17, 2025	49.57	49.94	49.57	49.79	49.79	0.61%	84,200
Apr 16, 2025	49.50	49.61	49.30	49.49	49.49	0.26%	88,100
Apr 15, 2025	49.12	49.42	49.03	49.36	49.36	0.67%	69,143
Apr 14, 2025	48.58	49.17	48.50	49.03	49.03	1.55%	67,000
Apr 11, 2025	47.29	48.32	47.29	48.28	48.28	2.12%	105,641
Apr 10, 2025	47.51	47.51	46.78	47.28	47.28	-0.98%	268,000
Apr 9, 2025	46.48	47.85	46.40	47.75	47.75	2.10%	128,647
Apr 8, 2025	47.93	47.99	46.45	46.77	46.77	-1.10%	235,618
Apr 7, 2025	46.97	48.25	46.60	47.29	47.29	-2.17%	177,800
Apr 4, 2025	49.38	49.38	48.34	48.34	48.34	-3.05%	870,349
Apr 3, 2025	49.36	50.25	49.15	49.86	49.86	-0.36%	87,500
Apr 2, 2025	49.67	50.04	49.60	50.04	50.04	0.46%	94,134
Apr 1, 2025	49.62	49.96	49.48	49.81	49.81	0.34%	98,447
Mar 31, 2025	48.89	49.74	48.89	49.64	49.64	1.18%	55,524
Mar 28, 2025	49.24	49.27	48.97	49.06	49.06	-0.97%	555,300
Mar 27, 2025	49.28	49.56	49.28	49.54	49.26	0.57%	21,200
Mar 26, 2025	49.45	49.61	49.16	49.26	48.98	-0.34%	27,900
Mar 25, 2025	49.28	49.61	49.28	49.43	49.15	0.39%	33,100
Mar 24, 2025	49.10	49.36	49.10	49.24	48.96	0.49%	43,100
Mar 21, 2025	49.16	49.16	48.79	49.00	48.72	-0.39%	38,842
Mar 20, 2025	49.02	49.26	49.02	49.19	48.91	-	28,900
Mar 19, 2025	48.99	49.22	48.98	49.19	48.91	0.57%	61,117
Mar 18, 2025	49.05	49.05	48.63	48.91	48.63	-0.20%	39,218
Mar 17, 2025	48.80	49.04	48.80	49.01	48.73	0.49%	31,138
Mar 14, 2025	48.52	48.81	48.52	48.77	48.49	0.83%	56,600
Mar 13, 2025	48.67	48.76	48.31	48.37	48.09	-0.72%	56,800
Mar 12, 2025	48.74	48.81	48.29	48.72	48.44	0.10%	54,926