TSX:ZLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	58.02	58.21	57.90	57.94	57.94	0.10%	68,182
Dec 18, 2025	57.80	58.04	57.74	57.88	57.88	0.31%	64,186
Dec 17, 2025	57.80	57.80	57.47	57.70	57.70	-0.05%	60,786
Dec 16, 2025	57.72	57.86	57.68	57.73	57.73	-0.10%	56,999
Dec 15, 2025	57.60	57.87	57.60	57.79	57.79	0.50%	66,150
Dec 12, 2025	57.58	57.62	57.30	57.50	57.50	0.19%	79,195
Dec 11, 2025	57.35	57.53	57.30	57.39	57.39	0.09%	63,815
Dec 10, 2025	57.24	57.42	57.18	57.34	57.34	0.10%	33,562
Dec 9, 2025	57.35	57.57	57.27	57.28	57.28	-0.09%	27,677
Dec 8, 2025	57.54	57.54	57.30	57.33	57.33	-0.40%	50,781
Dec 5, 2025	57.79	57.79	57.55	57.56	57.56	-0.31%	44,487
Dec 4, 2025	57.41	57.90	57.41	57.74	57.74	0.79%	55,761
Dec 3, 2025	57.64	57.75	57.20	57.29	57.29	-0.52%	63,182
Dec 2, 2025	58.05	58.05	57.49	57.59	57.59	-0.72%	64,693
Dec 1, 2025	58.07	58.07	57.88	58.01	58.01	-0.28%	82,473
Nov 28, 2025	58.18	58.21	57.96	58.17	58.17	-0.09%	112,158
Nov 27, 2025	58.16	58.23	58.10	58.22	58.22	0.10%	87,488
Nov 26, 2025	58.08	58.19	58.03	58.16	58.16	0.31%	62,223
Nov 25, 2025	57.57	58.03	57.44	57.98	57.98	1.08%	81,851
Nov 24, 2025	57.37	57.43	57.23	57.36	57.36	0.10%	103,917
Nov 21, 2025	56.80	57.39	56.80	57.30	57.30	0.83%	52,200
Nov 20, 2025	57.28	57.28	56.75	56.83	56.83	-0.40%	56,871
Nov 19, 2025	57.03	57.09	56.75	57.06	57.06	0.07%	31,174
Nov 18, 2025	57.14	57.21	57.00	57.02	57.02	-0.45%	67,250
Nov 17, 2025	57.11	57.29	57.01	57.28	57.28	0.09%	52,528
Nov 14, 2025	56.79	57.29	56.66	57.23	57.23	0.26%	43,523
Nov 13, 2025	57.22	57.31	57.08	57.08	57.08	-0.38%	98,552
Nov 12, 2025	56.38	57.30	56.38	57.30	57.30	1.82%	54,922
Nov 11, 2025	56.11	56.30	56.09	56.27	56.27	0.34%	23,381
Nov 10, 2025	55.88	56.15	55.83	56.08	56.08	0.63%	39,097
Nov 7, 2025	55.54	55.73	55.44	55.73	55.73	0.29%	45,283
Nov 6, 2025	55.94	55.94	55.51	55.57	55.57	-0.27%	45,188
Nov 5, 2025	55.48	55.86	55.48	55.72	55.72	0.80%	57,920
Nov 4, 2025	55.25	55.45	55.18	55.28	55.28	-0.58%	71,244
Nov 3, 2025	55.56	55.60	55.16	55.60	55.60	0.09%	38,731
Oct 31, 2025	55.30	55.59	55.15	55.55	55.55	0.42%	27,412
Oct 30, 2025	54.96	55.47	54.96	55.32	55.32	0.67%	50,836
Oct 29, 2025	55.96	55.97	54.82	54.95	54.95	-1.84%	67,884
Oct 28, 2025	56.14	56.14	55.95	55.98	55.98	-0.18%	47,872
Oct 27, 2025	56.24	56.25	55.88	56.08	56.08	-0.34%	43,361
Oct 24, 2025	56.23	56.38	56.21	56.27	56.27	0.16%	30,699
Oct 23, 2025	56.18	56.33	55.96	56.18	56.18	0.16%	41,752
Oct 22, 2025	55.77	56.16	55.77	56.09	56.09	0.50%	49,107
Oct 21, 2025	55.85	55.89	55.69	55.81	55.81	-0.53%	68,665
Oct 20, 2025	56.18	56.22	56.03	56.11	56.11	0.32%	37,790
Oct 17, 2025	55.91	56.10	55.75	55.93	55.93	-0.18%	75,352
Oct 16, 2025	56.00	56.23	55.91	56.03	56.03	0.07%	43,448
Oct 15, 2025	55.94	56.31	55.94	55.99	55.99	0.30%	36,001
Oct 14, 2025	55.48	55.94	55.40	55.82	55.82	0.89%	45,130
Oct 10, 2025	55.30	55.43	55.19	55.33	55.33	0.29%	43,016