TSX:ZNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	101.60	101.67	100.83	100.83	100.83	-0.76%	9,678
Jul 15, 2025	101.90	102.00	101.60	101.60	101.60	0.34%	4,947
Jul 14, 2025	101.00	101.39	100.68	101.26	101.26	0.41%	4,619
Jul 11, 2025	100.54	101.10	100.46	100.85	100.85	0.02%	2,410
Jul 10, 2025	101.45	101.45	100.72	100.83	100.83	-0.34%	6,203
Jul 9, 2025	100.77	101.45	100.77	101.17	101.17	0.71%	4,600
Jul 8, 2025	100.46	100.66	100.26	100.46	100.46	0.18%	9,700
Jul 7, 2025	100.35	100.43	99.95	100.28	100.28	0.29%	12,400
Jul 4, 2025	99.92	100.50	99.89	99.99	99.99	-0.22%	9,114
Jul 3, 2025	99.81	100.41	99.81	100.21	100.21	0.69%	9,400
Jul 2, 2025	99.08	99.86	99.06	99.52	99.52	-0.40%	6,400
Jun 30, 2025	100.09	100.14	99.62	99.92	99.92	0.09%	7,207
Jun 27, 2025	99.45	100.13	99.28	99.83	99.83	0.82%	15,326
Jun 26, 2025	98.54	99.10	98.39	99.02	99.02	0.38%	10,900
Jun 25, 2025	99.06	99.25	98.56	98.65	98.65	0.14%	7,500
Jun 24, 2025	97.92	98.58	97.79	98.51	98.51	1.42%	14,700
Jun 23, 2025	96.53	97.19	95.95	97.13	97.13	1.26%	14,117
Jun 20, 2025	96.84	97.08	95.70	95.92	95.92	0.64%	8,700
Jun 19, 2025	96.52	96.59	95.28	95.31	95.31	-0.91%	6,600
Jun 18, 2025	96.11	96.75	95.96	96.19	96.19	0.35%	8,700
Jun 17, 2025	95.94	96.15	95.71	95.85	95.85	-0.35%	7,642
Jun 16, 2025	95.42	96.36	95.42	96.19	96.19	1.28%	8,400
Jun 13, 2025	95.43	95.86	94.97	94.97	94.97	-1.45%	23,332
Jun 12, 2025	96.01	96.55	96.01	96.37	96.37	-0.27%	11,015
Jun 11, 2025	97.31	97.31	96.26	96.63	96.63	-0.36%	26,522
Jun 10, 2025	96.51	97.18	96.17	96.98	96.98	0.53%	11,400
Jun 9, 2025	96.48	96.81	96.36	96.47	96.47	0.10%	6,141
Jun 6, 2025	96.30	96.65	96.13	96.37	96.37	1.19%	13,500
Jun 5, 2025	96.05	96.70	94.94	95.24	95.24	-0.85%	29,900
Jun 4, 2025	96.04	96.32	95.79	96.06	96.06	-	5,422
Jun 3, 2025	95.53	96.33	95.53	96.06	96.06	0.91%	7,300
Jun 2, 2025	94.23	95.23	93.92	95.19	95.19	0.62%	12,416
May 30, 2025	95.16	95.16	93.62	94.60	94.60	-0.70%	11,100
May 29, 2025	96.31	96.31	94.92	95.27	95.27	-0.16%	21,903
May 28, 2025	95.88	96.05	95.30	95.42	95.42	-0.25%	19,600
May 27, 2025	94.41	95.66	94.12	95.66	95.66	1.59%	7,600
May 26, 2025	93.20	94.69	93.20	94.16	94.16	1.44%	7,200
May 23, 2025	92.81	93.26	92.67	92.82	92.82	-1.94%	21,800
May 22, 2025	94.64	95.33	94.58	94.66	94.66	0.16%	21,517
May 21, 2025	95.27	96.03	94.07	94.51	94.51	-1.72%	32,840
May 20, 2025	96.21	96.41	95.79	96.16	96.16	-0.68%	21,800
May 16, 2025	96.52	96.85	96.10	96.82	96.82	0.70%	8,800
May 15, 2025	96.07	96.90	95.88	96.15	96.15	-0.11%	16,130
May 14, 2025	95.78	96.32	95.61	96.26	96.26	0.77%	25,100
May 13, 2025	94.77	95.85	94.63	95.52	95.52	1.27%	17,644
May 12, 2025	94.26	94.40	93.28	94.32	94.32	4.29%	20,400
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