TSX:ZLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	55.20	55.38	54.98	54.99	54.99	-0.22%	39,018
Aug 21, 2025	54.89	55.20	54.89	55.11	55.11	0.31%	19,449
Aug 20, 2025	54.87	55.11	54.87	54.94	54.94	0.22%	86,100
Aug 19, 2025	54.75	54.93	54.70	54.82	54.82	0.33%	31,021
Aug 18, 2025	54.50	54.70	54.50	54.64	54.64	0.40%	36,000
Aug 15, 2025	54.20	54.43	54.20	54.42	54.42	0.37%	25,139
Aug 14, 2025	54.07	54.22	54.07	54.22	54.22	0.15%	20,702
Aug 13, 2025	54.15	54.26	54.01	54.14	54.14	0.20%	30,027
Aug 12, 2025	54.09	54.10	53.86	54.03	54.03	0.30%	25,522
Aug 11, 2025	53.74	54.02	53.71	53.87	53.87	-0.07%	41,000
Aug 8, 2025	53.84	54.15	53.84	53.91	53.91	0.28%	22,900
Aug 7, 2025	54.00	54.06	53.65	53.76	53.76	-0.43%	49,600
Aug 6, 2025	54.28	54.28	53.90	53.99	53.99	-0.35%	52,900
Aug 5, 2025	53.93	54.31	53.91	54.18	54.18	1.33%	49,212
Aug 1, 2025	53.67	53.68	53.38	53.47	53.47	-0.45%	74,515
Jul 31, 2025	53.83	54.01	53.71	53.71	53.71	-0.32%	43,100
Jul 30, 2025	54.12	54.24	53.81	53.88	53.88	-0.44%	37,207
Jul 29, 2025	53.86	54.16	53.86	54.12	54.12	0.56%	36,029
Jul 28, 2025	54.12	54.12	53.76	53.82	53.82	-0.70%	51,235
Jul 25, 2025	54.12	54.22	54.00	54.20	54.20	0.18%	52,900
Jul 24, 2025	53.99	54.22	53.91	54.10	54.10	0.24%	34,400
Jul 23, 2025	54.04	54.21	53.95	53.97	53.97	0.07%	60,241
Jul 22, 2025	53.84	54.07	53.83	53.93	53.93	0.30%	40,900
Jul 21, 2025	53.73	53.89	53.70	53.77	53.77	0.20%	55,100
Jul 18, 2025	53.59	53.69	53.49	53.66	53.66	0.22%	81,000
Jul 17, 2025	53.70	53.78	53.49	53.54	53.54	-0.15%	49,904
Jul 16, 2025	53.48	53.70	53.45	53.62	53.62	0.26%	71,737
Jul 15, 2025	53.75	53.77	53.41	53.48	53.48	-0.43%	55,500
Jul 14, 2025	53.49	53.83	53.37	53.71	53.71	0.58%	76,100
Jul 11, 2025	53.38	53.48	53.29	53.40	53.40	-0.19%	59,004
Jul 10, 2025	53.37	53.62	53.30	53.50	53.50	0.13%	46,015
Jul 9, 2025	53.24	53.49	53.24	53.43	53.43	0.30%	104,000
Jul 8, 2025	53.32	53.42	53.15	53.27	53.27	-0.17%	48,300
Jul 7, 2025	53.31	53.49	53.23	53.36	53.36	0.23%	68,644
Jul 4, 2025	53.07	53.33	53.07	53.24	53.24	0.24%	30,118
Jul 3, 2025	52.90	53.32	52.89	53.11	53.11	0.42%	99,700
Jul 2, 2025	53.25	53.25	52.68	52.89	52.89	-0.49%	68,100
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