TSX:ZLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	59.68	59.74	59.42	59.42	59.42	-0.74%	43,638
May 29, 2026	59.85	60.17	59.76	59.87	59.87	0.11%	28,951
May 28, 2026	59.75	60.00	59.74	59.80	59.80	-0.10%	25,752
May 27, 2026	59.74	60.11	59.74	59.86	59.86	-0.23%	29,676
May 26, 2026	60.14	60.17	59.93	60.00	60.00	-0.83%	35,034
May 25, 2026	60.23	60.50	60.22	60.50	60.50	0.78%	44,092
May 22, 2026	60.00	60.16	59.83	60.03	60.03	0.25%	48,757
May 21, 2026	59.33	60.00	59.19	59.88	59.88	0.55%	38,225
May 20, 2026	58.98	59.68	58.98	59.55	59.55	1.03%	45,735
May 19, 2026	58.77	59.26	58.77	58.94	58.94	0.63%	52,484
May 15, 2026	58.61	58.72	58.47	58.57	58.57	-0.39%	40,502
May 14, 2026	58.43	58.91	58.43	58.80	58.80	0.84%	41,652
May 13, 2026	58.70	58.80	58.16	58.31	58.31	-0.73%	41,130
May 12, 2026	58.76	58.82	58.62	58.74	58.74	0.07%	39,971
May 11, 2026	59.02	59.25	58.66	58.70	58.70	-0.63%	41,219
May 8, 2026	59.04	59.24	59.00	59.07	59.07	0.20%	41,107
May 7, 2026	58.93	59.19	58.83	58.95	58.95	0.20%	26,802
May 6, 2026	59.25	59.25	58.75	58.83	58.83	-0.17%	52,008
May 5, 2026	58.80	59.12	58.80	58.93	58.93	0.48%	36,123
May 4, 2026	58.90	59.12	58.59	58.65	58.65	-0.64%	35,542
May 1, 2026	59.14	59.34	58.99	59.03	59.03	-0.17%	38,426
Apr 30, 2026	58.53	59.15	58.50	59.13	59.13	1.15%	35,786
Apr 29, 2026	58.73	58.80	58.35	58.46	58.46	-0.58%	59,844
Apr 28, 2026	58.83	59.06	58.70	58.80	58.80	0.03%	37,584
Apr 27, 2026	58.88	59.10	58.76	58.78	58.78	-0.54%	48,427
Apr 24, 2026	59.16	59.16	58.91	59.10	59.10	-0.10%	28,406
Apr 23, 2026	58.67	59.26	58.67	59.16	59.16	0.73%	33,093
Apr 22, 2026	59.18	59.20	58.65	58.73	58.73	-0.22%	32,599
Apr 21, 2026	59.36	59.39	58.86	58.86	58.86	-0.84%	24,560
Apr 20, 2026	59.39	59.55	59.27	59.36	59.36	-0.20%	29,098
Apr 17, 2026	59.30	59.70	59.14	59.48	59.48	0.54%	107,965
Apr 16, 2026	59.36	59.63	59.12	59.16	59.16	-0.40%	62,361
Apr 15, 2026	59.30	59.45	59.10	59.40	59.40	0.29%	42,563
Apr 14, 2026	58.97	59.31	58.93	59.23	59.23	0.41%	39,961
Apr 13, 2026	59.04	59.18	58.75	58.99	58.99	-0.29%	44,257
Apr 10, 2026	59.28	59.60	59.07	59.16	59.16	-0.02%	18,181
Apr 9, 2026	59.63	59.63	59.15	59.17	59.17	-0.72%	36,230
Apr 8, 2026	59.65	59.75	59.44	59.60	59.60	1.02%	39,965
Apr 7, 2026	58.97	59.12	58.85	59.00	59.00	-0.17%	20,240
Apr 6, 2026	59.00	59.30	59.00	59.10	59.10	0.05%	50,552
Apr 2, 2026	58.40	59.18	58.35	59.07	59.07	0.49%	75,449
Apr 1, 2026	58.70	58.93	58.61	58.78	58.78	0.51%	60,260
Mar 31, 2026	58.10	58.54	57.97	58.48	58.48	1.23%	34,639
Mar 30, 2026	57.63	58.33	57.60	57.77	57.77	0.64%	49,526
Mar 27, 2026	57.67	57.90	57.58	57.68	57.40	-0.33%	31,256
Mar 26, 2026	58.00	58.57	57.84	57.87	57.59	-0.60%	26,222
Mar 25, 2026	58.45	58.45	58.04	58.22	57.94	0.55%	27,217
Mar 24, 2026	57.87	58.27	57.87	57.90	57.62	-0.41%	28,011
Mar 23, 2026	57.59	58.32	57.49	58.14	57.86	1.32%	80,122
Mar 20, 2026	57.82	58.12	57.26	57.38	57.10	-0.98%	75,787