TSX:ZLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	52.70	53.15	52.70	53.15	53.15	0.91%	41,942
Jun 27, 2025	52.59	52.89	52.56	52.67	52.67	-0.64%	83,021
Jun 26, 2025	52.98	53.06	52.91	53.01	52.73	0.13%	40,700
Jun 25, 2025	53.18	53.30	52.86	52.94	52.66	-0.68%	57,901
Jun 24, 2025	53.06	53.47	53.00	53.30	53.02	0.43%	42,033
Jun 23, 2025	52.60	53.17	52.60	53.07	52.79	0.86%	36,300
Jun 20, 2025	52.95	52.95	52.56	52.62	52.34	0.04%	64,134
Jun 19, 2025	52.54	52.74	52.50	52.60	52.32	0.13%	26,400
Jun 18, 2025	52.53	52.68	52.51	52.53	52.25	0.04%	48,438
Jun 17, 2025	52.59	52.65	52.33	52.51	52.23	-0.25%	40,331
Jun 16, 2025	52.70	52.93	52.62	52.64	52.36	-0.04%	50,200
Jun 13, 2025	52.70	52.85	52.61	52.66	52.38	-0.23%	38,816
Jun 12, 2025	52.27	52.79	52.27	52.78	52.50	1.00%	36,800
Jun 11, 2025	52.41	52.56	52.26	52.26	51.98	-0.11%	56,033
Jun 10, 2025	52.15	52.37	52.15	52.32	52.04	0.40%	58,000
Jun 9, 2025	52.10	52.27	51.96	52.11	51.83	-0.10%	53,413
Jun 6, 2025	52.45	52.45	52.10	52.16	51.88	-0.32%	56,947
Jun 5, 2025	52.50	52.55	52.33	52.33	52.05	-0.46%	75,700
Jun 4, 2025	52.88	52.88	52.55	52.57	52.29	-0.53%	38,747
Jun 3, 2025	53.18	53.18	52.62	52.85	52.57	-0.55%	51,800
Jun 2, 2025	52.78	53.18	52.67	53.14	52.86	0.61%	56,000
May 30, 2025	52.67	53.00	52.65	52.82	52.54	0.23%	40,245
May 29, 2025	52.90	52.90	52.70	52.70	52.42	-0.13%	113,300
May 28, 2025	52.78	52.96	52.68	52.77	52.49	0.06%	38,717
May 27, 2025	52.36	52.92	52.29	52.74	52.74	0.96%	41,700
May 26, 2025	52.05	52.35	52.05	52.24	52.24	0.54%	17,200
May 23, 2025	51.75	52.02	51.74	51.96	51.96	0.19%	45,800
May 22, 2025	51.85	52.01	51.84	51.86	51.86	-0.13%	37,300
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