TSX:ZLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	60.23	60.39	60.17	60.19	60.19	0.20%	31,041
Sep 21, 2026	59.97	60.16	59.82	60.07	60.07	0.30%	71,107
Sep 18, 2026	60.07	60.07	59.74	59.89	59.89	-0.60%	29,709
Sep 17, 2026	60.35	60.40	60.16	60.25	60.25	0.33%	28,434
Sep 16, 2026	59.77	60.20	59.77	60.05	60.05	0.76%	71,387
Sep 15, 2026	60.05	60.05	59.52	59.60	59.60	-0.93%	32,563
Sep 14, 2026	59.52	60.19	59.52	60.16	60.16	0.91%	59,073
Sep 11, 2026	59.62	59.73	59.44	59.62	59.62	0.52%	25,673
Sep 10, 2026	59.89	59.92	59.17	59.31	59.31	-0.97%	45,925
Sep 9, 2026	60.24	60.24	59.79	59.89	59.89	-0.65%	29,425
Sep 8, 2026	60.67	60.67	60.26	60.28	60.28	-1.13%	38,448
Sep 4, 2026	60.75	61.13	60.75	60.97	60.97	0.13%	27,854
Sep 3, 2026	60.48	60.93	60.48	60.89	60.89	1.11%	25,411
Sep 2, 2026	60.17	60.24	60.02	60.22	60.22	0.37%	37,073
Sep 1, 2026	60.20	60.40	59.85	60.00	60.00	-0.45%	54,509
Aug 31, 2026	60.36	60.40	60.10	60.27	60.27	-0.48%	56,528
Aug 28, 2026	60.73	60.82	60.33	60.56	60.56	-0.02%	22,811
Aug 27, 2026	60.76	60.76	60.33	60.57	60.57	-0.61%	36,035
Aug 26, 2026	60.91	61.24	60.86	60.94	60.94	-0.13%	24,854
Aug 25, 2026	60.96	61.08	60.85	61.02	61.02	0.08%	28,387
Aug 24, 2026	60.51	60.97	60.51	60.97	60.97	0.68%	49,065
Aug 21, 2026	60.88	61.00	60.53	60.56	60.56	-0.36%	33,021
Aug 20, 2026	60.94	61.20	60.62	60.78	60.78	-0.60%	52,489
Aug 19, 2026	61.25	61.42	61.10	61.15	61.15	0.11%	22,959
Aug 18, 2026	61.38	61.52	61.08	61.08	61.08	-0.28%	39,871
Aug 17, 2026	61.64	61.64	61.21	61.25	61.25	-0.78%	56,474
Aug 14, 2026	61.81	61.99	61.55	61.73	61.73	-0.02%	25,561
Aug 13, 2026	61.70	61.92	61.42	61.74	61.74	0.21%	18,993
Aug 12, 2026	61.44	61.66	61.30	61.61	61.61	0.28%	35,797
Aug 11, 2026	61.40	61.63	61.40	61.44	61.44	0.20%	80,019
Aug 10, 2026	61.47	61.47	61.12	61.32	61.32	-0.70%	64,591
Aug 7, 2026	61.69	61.90	61.50	61.75	61.75	0.16%	42,792
Aug 6, 2026	61.91	61.91	61.42	61.65	61.65	-0.21%	53,982
Aug 5, 2026	62.46	62.46	61.71	61.78	61.78	-0.68%	44,163
Aug 4, 2026	61.94	62.24	61.85	62.20	62.20	0.58%	43,944
Jul 31, 2026	61.91	62.33	61.84	61.84	61.84	-0.53%	42,031
Jul 30, 2026	62.30	62.51	61.80	62.17	62.17	-0.37%	37,144
Jul 29, 2026	62.80	62.80	62.35	62.40	62.40	-0.98%	30,571
Jul 28, 2026	62.43	63.17	62.43	63.02	63.02	1.04%	37,087
Jul 27, 2026	62.07	62.42	62.07	62.37	62.37	0.68%	71,310
Jul 24, 2026	61.61	62.00	61.60	61.95	61.95	0.81%	40,505
Jul 23, 2026	61.77	61.77	61.31	61.45	61.45	-0.73%	37,943
Jul 22, 2026	61.98	62.32	61.81	61.90	61.90	-	65,321
Jul 21, 2026	61.95	62.00	61.65	61.90	61.90	-0.24%	96,046
Jul 20, 2026	62.39	62.69	62.03	62.05	62.05	-0.56%	42,404
Jul 17, 2026	62.56	62.63	62.16	62.40	62.40	-0.19%	37,917
Jul 16, 2026	61.88	62.55	61.88	62.52	62.52	0.95%	51,507
Jul 15, 2026	61.63	62.25	61.63	61.93	61.93	0.45%	52,575
Jul 14, 2026	61.79	61.81	61.58	61.65	61.65	-0.34%	46,158
Jul 13, 2026	61.74	62.04	61.74	61.86	61.86	0.21%	27,420