TSX:ZLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2025	49.36	50.22	49.15	50.04	50.04	-	35,600
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
Mar 11, 2025	49.15	49.20	48.59	48.67	48.39	-1.14%	85,500
Mar 10, 2025	49.18	49.60	49.12	49.23	48.95	-0.59%	50,622
Mar 7, 2025	48.99	49.63	48.94	49.52	49.24	0.92%	50,000
Mar 6, 2025	48.98	49.21	48.87	49.07	48.79	-0.51%	101,709
Mar 5, 2025	48.97	49.35	48.97	49.32	49.04	0.49%	38,527
Mar 4, 2025	48.90	49.35	48.72	49.08	48.80	-0.35%	125,200
Mar 3, 2025	49.45	49.68	49.15	49.25	48.97	-0.20%	168,200
Feb 28, 2025	49.03	49.35	48.92	49.35	49.07	0.65%	34,116
Feb 27, 2025	49.29	49.40	49.03	49.03	48.75	-0.61%	50,700
Feb 26, 2025	49.24	49.50	49.16	49.33	49.05	0.22%	43,025
Feb 25, 2025	48.75	49.25	48.75	49.22	48.94	1.09%	46,300
Feb 24, 2025	48.36	48.81	48.36	48.69	48.41	0.70%	56,349
Feb 21, 2025	48.51	48.52	48.29	48.35	48.08	-0.14%	42,800
Feb 20, 2025	48.51	48.51	48.34	48.42	48.15	-0.35%	26,100
Feb 19, 2025	48.30	48.61	48.10	48.59	48.32	0.37%	43,300
Feb 18, 2025	48.39	48.47	48.16	48.41	48.13	0.08%	57,135
Feb 14, 2025	48.69	48.75	48.36	48.37	48.10	-0.56%	30,700
Feb 13, 2025	48.59	48.72	48.59	48.64	48.37	0.35%	24,934
Feb 12, 2025	48.22	48.50	48.22	48.47	48.20	0.37%	14,923
Feb 11, 2025	48.35	48.35	48.24	48.29	48.02	-0.39%	32,104
Feb 10, 2025	48.52	48.55	48.35	48.48	48.21	0.50%	47,517
Feb 7, 2025	48.48	48.48	48.12	48.24	47.97	-0.37%	30,800
Feb 6, 2025	48.49	48.54	48.26	48.42	48.15	0.27%	26,830
Feb 5, 2025	47.93	48.29	47.90	48.29	48.02	1.03%	40,500
Feb 4, 2025	47.80	48.01	47.79	47.80	47.53	-	45,649
Feb 3, 2025	47.00	47.93	47.00	47.80	47.53	-0.31%	97,844
Jan 31, 2025	48.22	48.30	47.92	47.95	47.68	-0.52%	43,200
Jan 30, 2025	47.83	48.35	47.83	48.20	47.93	1.09%	40,300
Jan 29, 2025	47.75	47.90	47.54	47.68	47.41	-0.10%	23,210
Jan 28, 2025	47.81	47.87	47.59	47.73	47.46	-0.15%	34,500
Jan 27, 2025	47.58	47.87	47.58	47.80	47.53	0.17%	61,340
Jan 24, 2025	47.68	47.82	47.65	47.72	47.45	-0.02%	53,200
Jan 23, 2025	47.44	47.76	47.44	47.73	47.46	0.65%	54,000