TSX:ZLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	61.69	61.81	61.59	61.73	61.73	0.28%	109,501
Jul 9, 2026	61.66	61.72	61.49	61.56	61.56	-0.13%	44,628
Jul 8, 2026	61.65	61.68	61.45	61.64	61.64	-0.37%	32,584
Jul 7, 2026	61.78	62.11	61.78	61.87	61.87	0.45%	92,243
Jul 6, 2026	61.69	61.90	61.36	61.59	61.59	-0.31%	48,597
Jul 3, 2026	61.68	62.05	61.68	61.78	61.78	0.29%	23,181
Jul 2, 2026	61.61	61.63	61.14	61.60	61.60	0.18%	46,275
Jun 30, 2026	61.77	61.77	61.42	61.49	61.49	-0.37%	35,246
Jun 29, 2026	62.15	62.22	61.55	61.72	61.72	-0.64%	59,213
Jun 26, 2026	62.38	62.50	62.22	62.40	62.12	0.24%	48,029
Jun 25, 2026	62.28	62.58	62.20	62.25	61.97	0.14%	35,203
Jun 24, 2026	61.57	62.21	61.57	62.16	61.88	0.93%	58,397
Jun 23, 2026	61.06	61.72	61.00	61.59	61.31	0.88%	38,566
Jun 22, 2026	61.25	61.35	61.03	61.05	60.78	-0.47%	36,970
Jun 19, 2026	61.36	61.70	61.34	61.34	61.06	-0.15%	27,396
Jun 18, 2026	61.26	61.62	61.26	61.43	61.15	0.41%	44,228
Jun 17, 2026	61.33	61.68	61.00	61.18	60.91	-0.46%	142,186
Jun 16, 2026	61.31	61.63	61.23	61.46	61.18	0.36%	37,099
Jun 15, 2026	61.23	61.25	61.04	61.24	60.97	0.49%	37,153
Jun 12, 2026	61.10	61.15	60.86	60.94	60.67	0.11%	36,226
Jun 11, 2026	60.65	61.08	60.58	60.87	60.60	0.79%	106,039
Jun 10, 2026	60.29	60.65	60.29	60.39	60.12	-	59,218
Jun 9, 2026	59.96	60.53	59.96	60.39	60.12	0.77%	47,604
Jun 8, 2026	60.15	60.46	59.80	59.93	59.66	-0.71%	79,434
Jun 5, 2026	59.86	60.58	59.86	60.36	60.09	0.62%	65,984
Jun 4, 2026	59.80	60.18	59.80	59.99	59.72	0.87%	37,412
Jun 3, 2026	59.27	59.86	59.27	59.47	59.20	0.03%	35,578
Jun 2, 2026	59.39	59.56	59.30	59.45	59.18	0.05%	60,187
Jun 1, 2026	59.68	59.74	59.42	59.42	59.15	-0.74%	43,638
May 29, 2026	59.85	60.17	59.76	59.87	59.60	0.11%	28,951
May 28, 2026	59.75	60.00	59.74	59.80	59.53	-0.10%	25,752
May 27, 2026	59.74	60.11	59.74	59.86	59.59	-0.23%	29,676
May 26, 2026	60.14	60.17	59.93	60.00	59.73	-0.83%	35,034
May 25, 2026	60.23	60.50	60.22	60.50	60.23	0.78%	44,092
May 22, 2026	60.00	60.16	59.83	60.03	59.76	0.25%	48,757