TSX:ZNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	98.93	100.13	98.73	100.13	100.13	0.42%	9,735
Feb 4, 2025	99.02	99.95	99.00	99.71	99.71	-0.51%	16,703
Feb 3, 2025	99.79	100.65	99.68	100.22	100.22	-0.61%	31,943
Jan 31, 2025	101.50	102.23	100.54	100.84	100.84	0.20%	29,900
Jan 30, 2025	100.23	101.12	99.28	100.64	100.64	0.96%	24,300
Jan 29, 2025	100.25	100.25	99.00	99.68	99.68	-0.07%	26,417
Jan 28, 2025	98.35	99.98	97.92	99.75	99.75	1.67%	13,031
Jan 27, 2025	97.64	98.94	97.50	98.11	98.11	-2.78%	35,300
Jan 24, 2025	101.40	101.59	100.64	100.92	100.92	-0.70%	10,107
Jan 23, 2025	101.08	101.63	100.88	101.63	101.63	0.07%	13,600
Jan 22, 2025	101.02	101.74	101.02	101.56	101.56	1.71%	14,500
Jan 21, 2025	100.49	100.49	99.38	99.85	99.85	-1.36%	17,700
Jan 20, 2025	100.10	101.23	99.58	101.23	101.23	1.07%	10,200
Jan 17, 2025	100.28	100.36	99.40	100.16	100.16	2.11%	26,736
Jan 16, 2025	99.14	99.14	98.09	98.09	98.09	-0.19%	13,500
Jan 15, 2025	97.46	98.50	97.46	98.28	98.28	2.24%	18,500
Jan 14, 2025	97.26	97.26	95.70	96.13	96.13	-0.54%	20,300
Jan 13, 2025	95.95	96.65	95.67	96.65	96.65	-0.62%	19,522
Jan 10, 2025	97.66	97.68	96.46	97.25	97.25	-1.18%	9,300
Jan 9, 2025	98.38	99.55	98.38	98.41	98.41	0.03%	1,836
Jan 8, 2025	98.48	98.62	97.85	98.38	98.38	0.13%	14,200
Jan 7, 2025	100.04	100.04	97.99	98.25	98.25	-1.26%	37,444
Jan 6, 2025	99.71	100.53	99.50	99.50	99.50	-0.03%	9,915
Jan 3, 2025	98.21	99.65	98.21	99.53	99.53	2.07%	8,646
Jan 2, 2025	98.44	99.00	96.87	97.51	97.51	-0.08%	23,900
Dec 31, 2024	98.73	98.90	97.48	97.59	97.59	-0.73%	31,900
Dec 30, 2024	98.70	98.99	98.00	98.31	98.31	-2.01%	25,100
Dec 27, 2024	100.92	100.92	99.50	100.33	100.04	-1.06%	17,511
Dec 24, 2024	100.38	101.41	100.34	101.41	101.11	1.36%	7,700
Dec 23, 2024	99.75	100.08	99.44	100.05	99.76	0.91%	5,900
Dec 20, 2024	97.68	99.88	97.51	99.15	98.86	0.64%	7,700
Dec 19, 2024	99.55	99.55	98.41	98.52	98.23	-0.78%	38,529
Dec 18, 2024	101.89	102.25	99.00	99.29	99.00	-2.69%	27,400
Dec 17, 2024	101.85	102.34	101.68	102.03	101.73	0.07%	15,506
Dec 16, 2024	100.99	102.10	100.99	101.96	101.66	1.52%	31,704
Dec 13, 2024	100.25	100.81	99.87	100.43	100.14	0.74%	8,410
Dec 12, 2024	99.55	99.78	99.49	99.69	99.40	-0.18%	4,041
Dec 11, 2024	99.02	99.88	99.02	99.87	99.58	1.86%	9,140
Dec 10, 2024	98.66	99.08	97.88	98.05	97.76	-0.39%	8,443
Dec 9, 2024	98.64	98.64	98.08	98.43	98.14	-0.63%	13,100
Dec 6, 2024	97.99	99.10	97.99	99.05	98.76	1.74%	10,108
Dec 5, 2024	97.62	97.65	97.28	97.36	97.08	-0.48%	4,400
Dec 4, 2024	97.27	97.83	97.27	97.83	97.54	1.17%	5,846
Dec 3, 2024	95.90	96.70	95.90	96.70	96.42	0.49%	4,712
Dec 2, 2024	95.41	96.50	95.39	96.23	95.95	1.36%	7,300
Nov 29, 2024	94.45	94.96	94.38	94.94	94.66	0.26%	7,000
Nov 28, 2024	94.26	94.69	94.26	94.69	94.41	0.52%	10,000
Nov 27, 2024	95.05	95.05	93.78	94.20	93.92	-1.08%	362,703
Nov 26, 2024	95.34	95.50	95.00	95.23	94.95	1.10%	9,022
Nov 25, 2024	94.69	94.75	94.00	94.19	93.91	0.14%	12,300
Nov 22, 2024	93.72	94.07	93.67	94.06	93.79	0.22%	5,400
Nov 21, 2024	93.95	94.02	92.26	93.85	93.58	0.27%	6,841
Nov 20, 2024	93.60	93.60	92.60	93.60	93.33	0.11%	4,100
Nov 19, 2024	92.56	93.51	92.53	93.50	93.23	0.40%	4,308
Nov 18, 2024	93.26	93.75	93.06	93.13	92.86	0.05%	5,610
Nov 15, 2024	94.12	94.12	92.69	93.08	92.81	-2.06%	8,200
Nov 14, 2024	95.38	95.46	94.97	95.04	94.76	-0.21%	11,200
Nov 13, 2024	95.34	95.74	95.00	95.24	94.96	0.17%	7,900
Nov 12, 2024	95.30	95.35	94.65	95.08	94.80	-0.09%	3,500
Nov 11, 2024	95.59	95.60	94.72	95.17	94.89	0.05%	10,200
Nov 8, 2024	94.94	95.33	94.82	95.12	94.84	0.46%	8,800
Nov 7, 2024	93.81	94.68	93.81	94.68	94.40	0.99%	5,124
Nov 6, 2024	92.91	93.75	92.72	93.75	93.48	3.50%	13,900
Nov 5, 2024	89.70	90.63	89.70	90.58	90.32	0.80%	2,342
Nov 4, 2024	89.99	90.27	89.56	89.86	89.60	-0.65%	2,742
Nov 1, 2024	90.20	90.82	90.20	90.45	90.19	0.85%	4,700
Oct 31, 2024	91.03	91.03	89.57	89.69	89.43	-2.33%	25,000
Oct 30, 2024	92.59	92.59	91.83	91.83	91.56	-0.86%	9,700
Oct 29, 2024	91.66	92.65	91.55	92.63	92.36	1.21%	3,308
Oct 28, 2024	92.16	92.16	91.52	91.52	91.25	0.02%	7,206
Oct 25, 2024	91.25	92.17	91.25	91.50	91.23	0.83%	6,100
Oct 24, 2024	90.49	90.77	90.28	90.75	90.48	0.93%	4,400
Oct 23, 2024	90.88	91.00	89.46	89.91	89.65	-1.59%	6,700
Oct 22, 2024	90.60	91.37	90.60	91.36	91.09	0.40%	4,414
Oct 21, 2024	90.74	91.07	90.50	91.00	90.73	0.21%	3,400
Oct 18, 2024	90.61	90.91	90.61	90.81	90.54	0.61%	4,010
Oct 17, 2024	91.01	91.01	90.26	90.26	90.00	0.38%	3,625
Oct 16, 2024	90.03	90.03	89.78	89.92	89.66	0.06%	1,828
Oct 15, 2024	91.42	91.51	89.70	89.87	89.61	-0.49%	20,100
Oct 11, 2024	89.76	90.45	89.76	90.31	90.05	0.26%	5,834
Oct 10, 2024	89.82	90.23	89.82	90.08	89.82	0.09%	4,000
Oct 9, 2024	89.00	90.00	88.87	90.00	89.74	1.34%	7,300
Oct 8, 2024	87.88	88.85	87.88	88.81	88.55	1.54%	5,734
Oct 7, 2024	87.83	88.01	87.28	87.46	87.20	-0.56%	5,100
Oct 4, 2024	88.08	88.08	87.40	87.95	87.69	1.34%	2,732
Oct 3, 2024	86.39	87.20	86.25	86.79	86.54	0.10%	6,639
Oct 2, 2024	86.21	86.70	86.21	86.70	86.45	0.38%	3,300
Oct 1, 2024	87.70	87.70	85.82	86.37	86.12	-1.58%	6,928
Sep 30, 2024	87.17	87.80	87.00	87.76	87.50	0.21%	12,100
Sep 27, 2024	88.01	88.01	87.50	87.58	87.32	-0.26%	3,700
Sep 26, 2024	88.38	88.38	87.22	87.81	87.55	0.73%	3,137
Sep 25, 2024	86.76	87.23	86.67	87.17	86.92	0.58%	5,243
Sep 24, 2024	86.95	87.12	86.25	86.67	86.42	-0.09%	4,600
Sep 23, 2024	87.02	87.02	86.50	86.75	86.50	-0.20%	3,300
Sep 20, 2024	87.07	87.15	86.36	86.92	86.67	-0.17%	8,213
Sep 19, 2024	87.11	87.50	86.85	87.07	86.82	2.15%	7,200
Sep 18, 2024	85.67	86.04	85.21	85.24	84.99	-0.30%	17,900
Sep 17, 2024	86.10	86.15	85.24	85.50	85.25	0.18%	5,200
Sep 16, 2024	85.49	85.49	84.95	85.35	85.10	-0.55%	6,111
Sep 13, 2024	85.33	86.05	85.28	85.82	85.57	0.53%	3,500