TSX:ZLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	63.85	64.22	63.62	63.97	63.97	0.66%	36,660
Nov 6, 2026	63.10	63.79	63.10	63.55	63.55	-0.08%	47,795
Nov 5, 2026	64.17	64.41	63.39	63.60	63.60	-0.50%	108,725
Nov 4, 2026	63.00	64.00	62.56	63.92	63.92	2.72%	44,801
Nov 3, 2026	62.18	62.36	61.79	62.23	62.23	-0.18%	26,329
Nov 2, 2026	61.57	62.55	61.57	62.34	62.34	1.30%	44,785
Oct 30, 2026	61.67	61.82	61.37	61.54	61.54	0.11%	54,139
Oct 29, 2026	61.31	61.60	61.22	61.47	61.47	0.47%	26,695
Oct 28, 2026	61.21	61.34	61.05	61.18	61.18	-0.33%	64,984
Oct 27, 2026	61.35	61.40	61.16	61.38	61.38	0.02%	20,014
Oct 26, 2026	61.24	61.60	61.16	61.37	61.37	0.20%	55,607
Oct 23, 2026	61.66	61.66	61.06	61.25	61.25	-1.15%	28,373
Oct 22, 2026	60.99	61.96	60.97	61.96	61.96	1.66%	50,066
Oct 21, 2026	60.84	61.05	60.76	60.95	60.95	0.35%	43,887
Oct 20, 2026	60.26	60.90	60.26	60.74	60.74	0.75%	33,021
Oct 19, 2026	60.56	60.63	60.12	60.29	60.29	-1.08%	60,931
Oct 16, 2026	60.66	61.06	60.66	60.95	60.95	0.58%	58,927
Oct 15, 2026	59.71	60.60	59.71	60.60	60.60	1.95%	37,760
Oct 14, 2026	58.80	59.45	58.79	59.44	59.44	0.49%	103,600
Oct 13, 2026	58.96	59.27	58.75	59.15	59.15	0.89%	64,625
Oct 9, 2026	58.52	58.69	58.44	58.63	58.63	0.29%	80,221
Oct 8, 2026	58.00	58.61	58.00	58.46	58.46	0.45%	43,658
Oct 7, 2026	58.50	58.65	58.19	58.20	58.20	-0.72%	34,728
Oct 6, 2026	58.63	58.80	58.49	58.62	58.62	0.09%	25,964
Oct 5, 2026	58.71	58.76	58.40	58.57	58.57	-0.36%	45,931
Oct 2, 2026	58.64	58.94	58.64	58.78	58.78	0.44%	26,481
Oct 1, 2026	58.71	58.73	58.22	58.52	58.52	-0.34%	86,595
Sep 30, 2026	58.95	59.05	58.66	58.72	58.72	-0.31%	30,121
Sep 29, 2026	59.14	59.16	58.71	58.90	58.90	-0.51%	51,894
Sep 28, 2026	59.58	59.80	59.46	59.48	59.20	-0.54%	50,149
Sep 25, 2026	59.53	59.87	59.45	59.80	59.52	0.47%	162,694
Sep 24, 2026	59.57	59.80	59.37	59.52	59.24	-0.22%	50,314
Sep 23, 2026	60.02	60.02	59.62	59.65	59.37	-0.90%	53,777
Sep 22, 2026	60.23	60.39	60.17	60.19	59.91	0.20%	31,041
Sep 21, 2026	59.97	60.16	59.82	60.07	59.79	0.30%	71,107
Sep 18, 2026	60.07	60.07	59.74	59.89	59.61	-0.60%	29,709
Sep 17, 2026	60.35	60.40	60.16	60.25	59.97	0.33%	28,434
Sep 16, 2026	59.77	60.20	59.77	60.05	59.77	0.76%	71,387
Sep 15, 2026	60.05	60.05	59.52	59.60	59.32	-0.93%	32,563
Sep 14, 2026	59.52	60.19	59.52	60.16	59.88	0.91%	59,073
Sep 11, 2026	59.62	59.73	59.44	59.62	59.34	0.52%	25,673
Sep 10, 2026	59.89	59.92	59.17	59.31	59.03	-0.97%	45,925
Sep 9, 2026	60.24	60.24	59.79	59.89	59.61	-0.65%	29,425
Sep 8, 2026	60.67	60.67	60.26	60.28	60.00	-1.13%	38,448
Sep 4, 2026	60.75	61.13	60.75	60.97	60.68	0.13%	27,854
Sep 3, 2026	60.48	60.93	60.48	60.89	60.60	1.11%	25,411
Sep 2, 2026	60.17	60.24	60.02	60.22	59.94	0.37%	37,073
Sep 1, 2026	60.20	60.40	59.85	60.00	59.72	-0.45%	54,509
Aug 31, 2026	60.36	60.40	60.10	60.27	59.99	-0.48%	56,528
Aug 28, 2026	60.73	60.82	60.33	60.56	60.27	-0.02%	22,811