TSX:ZNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	96.05	96.70	95.04	95.12	95.12	-0.98%	22,016
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
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