TSX:ZNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	90.72	90.84	90.04	90.44	90.44	-0.01%	17,000
May 8, 2025	89.92	91.09	89.47	90.45	90.45	1.85%	15,900
May 7, 2025	88.33	89.15	87.43	88.81	88.81	0.85%	42,000
May 6, 2025	87.92	88.74	87.56	88.06	88.06	-1.16%	17,000
May 5, 2025	89.00	89.73	88.83	89.09	89.09	-0.68%	10,600
May 2, 2025	89.14	90.00	88.87	89.70	89.70	1.44%	12,931
May 1, 2025	88.58	89.45	88.20	88.43	88.43	1.38%	15,300
Apr 30, 2025	85.80	87.30	85.03	87.23	87.23	-0.23%	28,803
Apr 29, 2025	86.47	87.56	86.47	87.43	87.43	0.64%	22,900
Apr 28, 2025	87.05	87.28	85.76	86.87	86.87	-0.16%	17,935
Apr 25, 2025	86.11	87.07	85.78	87.01	87.01	1.16%	17,331
Apr 24, 2025	84.10	86.04	83.97	86.01	86.01	2.60%	19,713
Apr 23, 2025	84.16	85.25	83.59	83.83	83.83	2.77%	74,400
Apr 22, 2025	80.75	81.97	80.75	81.57	81.57	2.41%	20,835
Apr 21, 2025	80.48	80.49	78.71	79.65	79.65	-2.45%	17,219
Apr 17, 2025	82.29	82.33	81.49	81.65	81.65	-0.11%	33,200
Apr 16, 2025	83.12	83.44	80.65	81.74	81.74	-3.81%	40,804
Apr 15, 2025	84.49	85.39	84.49	84.98	84.98	0.87%	21,500
Apr 14, 2025	85.81	85.81	83.66	84.25	84.25	0.56%	29,522
Apr 11, 2025	82.07	84.04	81.71	83.78	83.78	1.11%	32,200
Apr 10, 2025	84.59	84.90	80.76	82.86	82.86	-5.06%	78,506
Apr 9, 2025	78.20	87.65	78.20	87.28	87.28	10.78%	139,632
Apr 8, 2025	82.45	83.18	77.67	78.79	78.79	-1.83%	48,931
Apr 7, 2025	77.22	84.41	76.41	80.26	80.26	0.33%	182,600
Apr 4, 2025	82.73	83.02	80.00	80.00	80.00	-5.03%	56,700
Apr 3, 2025	85.42	85.78	84.24	84.24	84.24	-7.01%	36,400
Apr 2, 2025	88.80	91.08	88.80	90.59	90.59	0.81%	7,200
Apr 1, 2025	89.25	90.02	89.25	89.86	89.86	0.36%	11,719
Mar 31, 2025	88.03	89.79	87.48	89.54	89.54	0.34%	22,123
Mar 28, 2025	91.03	91.21	89.05	89.24	89.24	-2.54%	14,346
Mar 27, 2025	91.96	92.36	91.49	91.57	91.57	-0.43%	5,419
Mar 26, 2025	93.20	93.29	91.72	91.97	91.97	-1.68%	7,613
Mar 25, 2025	93.33	93.72	93.15	93.54	93.54	0.20%	3,740
Mar 24, 2025	92.87	93.41	92.87	93.35	93.35	1.97%	6,637
Mar 21, 2025	90.29	91.55	90.27	91.55	91.55	0.57%	7,800
Mar 20, 2025	90.99	92.19	90.74	91.03	91.03	-0.34%	14,100
Mar 19, 2025	90.49	92.02	90.32	91.34	91.34	1.50%	14,700
Mar 18, 2025	90.99	90.99	89.73	89.99	89.99	-1.61%	28,300
Mar 17, 2025	91.34	92.02	90.75	91.46	91.46	-0.02%	20,000
Mar 14, 2025	90.41	91.53	90.41	91.48	91.48	2.00%	24,100
Mar 13, 2025	90.81	90.87	89.38	89.69	89.69	-1.45%	30,019
Mar 12, 2025	91.42	91.96	90.26	91.01	91.01	0.90%	33,700
Mar 11, 2025	90.22	91.40	89.96	90.20	90.20	-0.52%	88,616
Mar 10, 2025	92.59	92.59	90.00	90.67	90.67	-3.33%	49,002
Mar 7, 2025	92.88	94.02	91.95	93.79	93.79	1.08%	35,327
Mar 6, 2025	94.05	94.34	92.42	92.79	92.79	-2.91%	34,933
Mar 5, 2025	94.54	95.80	94.00	95.57	95.57	0.41%	66,900
Mar 4, 2025	94.65	96.57	93.85	95.18	95.18	-0.49%	38,100
Mar 3, 2025	97.72	97.72	95.37	95.65	95.65	-1.96%	33,125
Feb 28, 2025	95.65	97.63	95.45	97.56	97.56	1.75%	45,600