TSX:ZNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	114.50	115.95	114.45	115.76	115.76	1.35%	25,625
Jan 8, 2026	114.74	114.74	113.68	114.22	114.22	-0.51%	9,473
Jan 7, 2026	114.02	115.23	114.02	114.80	114.80	0.39%	11,604
Jan 6, 2026	113.24	114.35	113.10	114.35	114.35	1.33%	8,140
Jan 5, 2026	113.30	113.33	112.79	112.85	112.85	0.97%	8,205
Jan 2, 2026	113.15	113.51	111.46	111.77	111.77	-0.12%	7,882
Dec 31, 2025	112.77	112.77	111.90	111.90	111.90	-0.67%	5,208
Dec 30, 2025	112.79	112.85	112.65	112.65	112.65	-0.49%	2,460
Dec 29, 2025	112.84	113.21	112.76	113.21	112.93	-0.28%	4,571
Dec 24, 2025	113.13	113.56	113.13	113.53	113.25	0.10%	3,178
Dec 23, 2025	112.83	113.42	112.83	113.42	113.14	0.05%	5,105
Dec 22, 2025	113.84	113.84	113.20	113.36	113.08	0.19%	7,834
Dec 19, 2025	112.16	113.17	112.16	113.15	112.87	1.34%	8,405
Dec 18, 2025	111.62	112.07	111.48	111.65	111.37	1.44%	13,619
Dec 17, 2025	112.26	112.26	110.00	110.07	109.80	-1.66%	10,322
Dec 16, 2025	111.12	112.07	110.98	111.93	111.65	0.14%	12,100
Dec 15, 2025	113.13	113.13	111.67	111.77	111.49	-0.45%	8,537
Dec 12, 2025	113.84	114.03	112.12	112.27	111.99	-1.96%	13,091
Dec 11, 2025	114.24	114.56	113.17	114.51	114.23	-0.50%	9,763
Dec 10, 2025	114.87	115.36	114.45	115.08	114.80	-	14,544
Dec 9, 2025	114.64	115.25	114.56	115.08	114.80	0.33%	3,903
Dec 8, 2025	115.08	115.23	114.56	114.70	114.42	-0.22%	8,497
Dec 5, 2025	115.39	115.87	114.89	114.95	114.67	-0.56%	12,983
Dec 4, 2025	115.89	115.89	114.97	115.60	115.31	-0.04%	10,096
Dec 3, 2025	115.02	115.78	114.78	115.65	115.36	0.03%	8,973
Dec 2, 2025	115.22	115.88	115.08	115.61	115.32	0.64%	12,695
Dec 1, 2025	114.07	115.04	113.82	114.87	114.59	-0.19%	12,224
Nov 28, 2025	114.74	115.11	114.36	115.09	114.81	0.17%	21,945
Nov 27, 2025	114.83	114.91	114.61	114.89	114.61	0.12%	6,748
Nov 26, 2025	114.80	115.05	114.38	114.75	114.47	0.38%	12,659
Nov 25, 2025	113.32	114.34	112.30	114.31	114.03	0.63%	17,032
Nov 24, 2025	111.53	113.74	111.53	113.59	113.31	2.80%	19,800
Nov 21, 2025	110.01	111.78	109.07	110.50	110.23	0.60%	65,665
Nov 20, 2025	114.34	114.81	109.65	109.84	109.57	-2.03%	81,691
Nov 19, 2025	111.22	112.91	111.22	112.12	111.84	1.15%	22,822
Nov 18, 2025	111.85	112.20	110.38	110.85	110.58	-1.70%	33,628
Nov 17, 2025	113.27	114.15	112.15	112.77	112.49	-0.61%	20,332
Nov 14, 2025	111.86	114.30	111.43	113.46	113.18	0.01%	19,792
Nov 13, 2025	115.02	115.04	113.20	113.45	113.17	-1.78%	15,786
Nov 12, 2025	116.54	116.54	115.07	115.51	115.22	-0.23%	12,359
Nov 11, 2025	115.71	115.91	115.10	115.78	115.49	-0.37%	8,594
Nov 10, 2025	115.50	116.31	115.15	116.21	115.92	2.14%	28,121
Nov 7, 2025	113.85	113.85	112.10	113.77	113.49	-0.91%	16,085
Nov 6, 2025	116.63	116.63	114.70	114.81	114.53	-1.84%	16,581
Nov 5, 2025	116.19	117.54	116.19	116.96	116.67	0.78%	12,114
Nov 4, 2025	116.56	117.39	116.04	116.05	115.76	-1.66%	16,087
Nov 3, 2025	118.81	118.86	118.01	118.01	117.72	0.54%	7,301
Oct 31, 2025	118.38	118.38	116.90	117.38	117.09	0.57%	6,400
Oct 30, 2025	117.73	117.73	116.63	116.71	116.42	-0.98%	6,574
Oct 29, 2025	117.81	117.87	116.95	117.87	117.58	0.46%	7,918