TSX:ZLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	58.34	58.63	58.34	58.56	58.56	0.53%	42,680
Jan 8, 2026	57.85	58.43	57.85	58.25	58.25	0.64%	73,052
Jan 7, 2026	58.07	58.20	57.88	57.88	57.88	-0.50%	76,124
Jan 6, 2026	58.07	58.31	57.84	58.17	58.17	0.31%	101,866
Jan 5, 2026	58.20	58.22	57.99	57.99	57.99	0.05%	102,076
Jan 2, 2026	58.08	58.15	57.89	57.96	57.96	0.03%	61,879
Dec 31, 2025	57.96	58.02	57.90	57.94	57.94	-0.07%	55,964
Dec 30, 2025	58.03	58.17	57.98	57.98	57.98	-0.48%	43,438
Dec 29, 2025	57.99	58.37	57.99	58.26	57.98	0.17%	51,529
Dec 24, 2025	58.23	58.30	58.16	58.16	57.88	-0.10%	24,260
Dec 23, 2025	58.13	58.31	58.13	58.22	57.94	0.03%	71,292
Dec 22, 2025	57.94	58.21	57.65	58.20	57.92	0.45%	65,490
Dec 19, 2025	58.02	58.21	57.90	57.94	57.66	0.10%	68,182
Dec 18, 2025	57.80	58.04	57.74	57.88	57.60	0.31%	64,186
Dec 17, 2025	57.80	57.80	57.47	57.70	57.42	-0.05%	60,786
Dec 16, 2025	57.72	57.86	57.68	57.73	57.45	-0.10%	56,999
Dec 15, 2025	57.60	57.87	57.60	57.79	57.51	0.50%	66,150
Dec 12, 2025	57.58	57.62	57.30	57.50	57.22	0.19%	79,195
Dec 11, 2025	57.35	57.53	57.30	57.39	57.11	0.09%	63,815
Dec 10, 2025	57.24	57.42	57.18	57.34	57.06	0.10%	33,562
Dec 9, 2025	57.35	57.57	57.27	57.28	57.00	-0.09%	27,677
Dec 8, 2025	57.54	57.54	57.30	57.33	57.05	-0.40%	50,781
Dec 5, 2025	57.79	57.79	57.55	57.56	57.28	-0.31%	44,487
Dec 4, 2025	57.41	57.90	57.41	57.74	57.46	0.79%	55,761
Dec 3, 2025	57.64	57.75	57.20	57.29	57.01	-0.52%	63,182
Dec 2, 2025	58.05	58.05	57.49	57.59	57.31	-0.72%	64,693
Dec 1, 2025	58.07	58.07	57.88	58.01	57.73	-0.28%	82,473
Nov 28, 2025	58.18	58.21	57.96	58.17	57.89	-0.09%	112,158
Nov 27, 2025	58.16	58.23	58.10	58.22	57.94	0.10%	87,488
Nov 26, 2025	58.08	58.19	58.03	58.16	57.88	0.31%	62,223
Nov 25, 2025	57.57	58.03	57.44	57.98	57.70	1.08%	81,851
Nov 24, 2025	57.37	57.43	57.23	57.36	57.08	0.10%	103,917
Nov 21, 2025	56.80	57.39	56.80	57.30	57.02	0.83%	52,200
Nov 20, 2025	57.28	57.28	56.75	56.83	56.56	-0.40%	56,871
Nov 19, 2025	57.03	57.09	56.75	57.06	56.79	0.07%	31,174
Nov 18, 2025	57.14	57.21	57.00	57.02	56.75	-0.45%	67,250
Nov 17, 2025	57.11	57.29	57.01	57.28	57.00	0.09%	52,528
Nov 14, 2025	56.79	57.29	56.66	57.23	56.95	0.26%	43,523
Nov 13, 2025	57.22	57.31	57.08	57.08	56.81	-0.38%	98,552
Nov 12, 2025	56.38	57.30	56.38	57.30	57.02	1.82%	54,922
Nov 11, 2025	56.11	56.30	56.09	56.27	56.00	0.34%	23,381
Nov 10, 2025	55.88	56.15	55.83	56.08	55.81	0.63%	39,097
Nov 7, 2025	55.54	55.73	55.44	55.73	55.46	0.29%	45,283
Nov 6, 2025	55.94	55.94	55.51	55.57	55.30	-0.27%	45,188
Nov 5, 2025	55.48	55.86	55.48	55.72	55.45	0.80%	57,920
Nov 4, 2025	55.25	55.45	55.18	55.28	55.01	-0.58%	71,244
Nov 3, 2025	55.56	55.60	55.16	55.60	55.33	0.09%	38,731
Oct 31, 2025	55.30	55.59	55.15	55.55	55.28	0.42%	27,412
Oct 30, 2025	54.96	55.47	54.96	55.32	55.05	0.67%	50,836
Oct 29, 2025	55.96	55.97	54.82	54.95	54.69	-1.84%	67,884