TSX:ZNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	128.96	129.20	127.59	128.03	-	-1.16%	9,549
May 11, 2026	128.92	129.64	128.53	129.53	129.53	0.34%	12,342
May 8, 2026	127.24	129.09	127.24	129.09	129.09	2.52%	18,957
May 7, 2026	126.17	126.75	125.52	125.92	125.92	-0.04%	15,536
May 6, 2026	124.37	125.97	124.18	125.97	125.97	2.13%	14,503
May 5, 2026	122.48	123.46	122.48	123.34	123.34	1.51%	5,138
May 4, 2026	121.99	122.25	121.01	121.51	121.51	-0.13%	20,371
May 1, 2026	120.53	121.87	120.53	121.67	121.67	1.00%	10,462
Apr 30, 2026	120.67	120.67	119.19	120.47	120.47	0.43%	9,310
Apr 29, 2026	119.78	120.21	119.35	119.95	119.95	0.37%	6,571
Apr 28, 2026	119.39	119.70	118.90	119.51	119.51	-0.59%	8,405
Apr 27, 2026	119.94	120.27	119.50	120.22	120.22	-0.26%	45,514
Apr 24, 2026	119.67	120.53	119.53	120.53	120.53	1.82%	6,231
Apr 23, 2026	118.83	119.20	117.60	118.38	118.38	-0.49%	17,204
Apr 22, 2026	118.00	118.97	118.00	118.96	118.96	1.74%	6,450
Apr 21, 2026	117.49	117.72	116.90	116.93	116.93	-0.14%	11,423
Apr 20, 2026	117.72	117.78	116.76	117.09	117.09	-0.59%	9,717
Apr 17, 2026	117.26	118.00	116.95	117.79	117.79	1.05%	12,952
Apr 16, 2026	116.51	116.68	115.84	116.57	116.57	0.30%	11,629
Apr 15, 2026	115.00	116.23	114.93	116.22	116.22	1.12%	16,745
Apr 14, 2026	113.13	114.93	113.13	114.93	114.93	1.74%	9,573
Apr 13, 2026	111.90	112.96	111.90	112.96	112.96	0.66%	6,561
Apr 10, 2026	112.14	112.38	112.14	112.22	112.22	0.26%	5,213
Apr 9, 2026	111.26	112.00	110.69	111.93	111.93	0.51%	7,972
Apr 8, 2026	112.10	112.10	110.76	111.36	111.36	2.85%	16,775
Apr 7, 2026	108.24	108.30	107.00	108.27	108.27	-0.37%	14,622
Apr 6, 2026	108.20	108.88	108.15	108.67	108.67	0.47%	11,016
Apr 2, 2026	106.17	108.18	105.86	108.16	108.16	0.37%	8,782
Apr 1, 2026	107.34	108.27	107.34	107.76	107.76	1.04%	10,330
Mar 31, 2026	104.34	106.88	104.34	106.65	106.65	3.23%	18,180
Mar 30, 2026	104.89	104.89	102.84	103.31	103.31	-0.45%	18,551
Mar 27, 2026	105.12	105.12	103.65	103.78	103.78	-1.74%	22,240
Mar 26, 2026	106.98	107.33	105.58	105.62	105.62	-2.08%	17,601
Mar 25, 2026	107.92	108.21	107.57	107.86	107.86	1.02%	9,652
Mar 24, 2026	106.87	107.26	106.61	106.77	106.77	-0.45%	6,851
Mar 23, 2026	107.50	108.09	107.04	107.25	107.25	1.43%	18,984
Mar 20, 2026	107.57	107.57	105.41	105.74	105.74	-2.16%	9,758
Mar 19, 2026	107.44	108.35	107.20	108.07	108.07	-0.30%	9,376
Mar 18, 2026	109.39	109.70	108.39	108.39	108.39	-1.18%	4,022
Mar 17, 2026	109.52	109.99	109.52	109.68	109.68	0.65%	5,202
Mar 16, 2026	108.78	109.52	108.72	108.97	108.97	0.80%	8,945
Mar 13, 2026	108.95	108.95	107.96	108.10	108.10	0.04%	3,864
Mar 12, 2026	108.86	108.88	108.01	108.06	108.06	-1.32%	8,122
Mar 11, 2026	109.83	109.92	109.15	109.51	109.51	0.08%	4,426
Mar 10, 2026	109.46	110.31	109.09	109.42	109.42	-0.10%	10,275
Mar 9, 2026	106.94	109.66	106.66	109.53	109.53	1.31%	8,304
Mar 6, 2026	108.86	109.35	108.00	108.11	108.11	-1.99%	9,105
Mar 5, 2026	109.94	110.88	109.64	110.31	110.31	-0.27%	4,613
Mar 4, 2026	109.65	110.94	109.65	110.61	110.61	1.34%	5,086
Mar 3, 2026	108.40	109.46	107.83	109.15	109.15	-1.14%	15,917