TSX:ZLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 9, 2025	55.40	55.40	55.03	55.17	55.17	-0.33%	50,324
Oct 8, 2025	55.44	55.44	55.21	55.35	55.35	0.07%	57,895
Oct 7, 2025	55.53	55.53	55.21	55.31	55.31	-0.29%	28,821
Oct 6, 2025	55.83	55.83	55.43	55.47	55.47	-0.40%	60,386
Oct 3, 2025	55.46	55.78	55.46	55.69	55.69	0.34%	35,459
Oct 2, 2025	55.43	55.50	55.12	55.50	55.50	0.27%	39,193
Oct 1, 2025	55.28	55.50	55.28	55.35	55.35	0.24%	33,240
Sep 30, 2025	55.08	55.22	54.97	55.22	55.22	0.20%	27,798
Sep 29, 2025	54.99	55.19	54.99	55.11	55.11	-0.07%	53,058
Sep 26, 2025	55.14	55.27	55.14	55.15	54.87	0.09%	31,034
Sep 25, 2025	54.98	55.13	54.94	55.10	54.82	0.11%	27,354
Sep 24, 2025	55.10	55.24	55.01	55.04	54.76	-0.15%	51,954
Sep 23, 2025	55.36	55.36	55.03	55.12	54.84	-0.47%	36,782
Sep 22, 2025	55.32	55.41	55.25	55.38	55.10	0.13%	47,893
Sep 19, 2025	54.35	55.31	54.35	55.31	55.03	1.13%	25,630