TSX:ZRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	21.14	21.14	20.95	21.04	21.04	-0.33%	28,025
May 12, 2025	21.28	21.28	21.05	21.11	21.11	0.29%	21,600
May 9, 2025	20.93	21.09	20.88	21.05	21.05	0.48%	15,906
May 8, 2025	21.04	21.04	20.74	20.95	20.95	-0.05%	6,511
May 7, 2025	20.83	20.96	20.80	20.96	20.96	0.67%	17,542
May 6, 2025	20.85	20.96	20.80	20.82	20.82	-0.14%	8,122
May 5, 2025	20.99	20.99	20.80	20.85	20.85	-1.18%	28,300
May 2, 2025	21.09	21.17	20.93	21.10	21.10	0.76%	18,527
May 1, 2025	20.81	21.06	20.76	20.94	20.94	0.72%	16,535
Apr 30, 2025	20.59	20.80	20.38	20.79	20.79	1.12%	11,625
Apr 29, 2025	20.56	20.62	20.42	20.56	20.56	-0.24%	12,400
Apr 28, 2025	20.66	20.75	20.53	20.61	20.52	-0.43%	9,740
Apr 25, 2025	20.59	20.74	20.50	20.70	20.61	0.73%	7,414
Apr 24, 2025	20.40	20.64	20.40	20.55	20.46	0.74%	11,500
Apr 23, 2025	20.61	20.65	20.36	20.40	20.31	0.20%	15,500
Apr 22, 2025	20.38	20.51	20.36	20.36	20.27	0.99%	38,104
Apr 21, 2025	20.40	20.46	19.98	20.16	20.07	-1.47%	23,122
Apr 17, 2025	20.33	20.46	20.33	20.46	20.37	1.39%	25,800
Apr 16, 2025	20.09	20.41	20.09	20.18	20.09	0.35%	13,314
Apr 15, 2025	19.87	20.16	19.87	20.11	20.02	1.51%	9,106
Apr 14, 2025	19.67	19.88	19.62	19.81	19.72	1.96%	32,145
Apr 11, 2025	19.38	19.54	19.25	19.43	19.35	0.31%	17,010
Apr 10, 2025	19.93	19.93	19.20	19.37	19.29	-3.20%	64,429
Apr 9, 2025	19.06	20.03	18.84	20.01	19.92	3.52%	55,501
Apr 8, 2025	20.00	20.02	19.19	19.33	19.25	-2.08%	49,500
Apr 7, 2025	19.48	20.08	19.24	19.74	19.65	-2.42%	42,432
Apr 4, 2025	20.81	20.81	20.22	20.23	20.14	-3.62%	58,000
Apr 3, 2025	21.01	21.23	20.94	20.99	20.90	-1.13%	20,500
Apr 2, 2025	21.18	21.23	21.12	21.23	21.14	-0.14%	4,642
Apr 1, 2025	21.13	21.30	21.13	21.26	21.17	0.62%	42,100
Mar 31, 2025	21.01	21.25	21.01	21.13	21.04	0.57%	12,649
Mar 28, 2025	20.98	21.01	20.94	21.01	21.01	-0.71%	19,800
Mar 27, 2025	20.97	21.33	20.97	21.16	21.07	0.76%	12,916
Mar 26, 2025	21.20	21.23	20.99	21.00	20.91	-0.99%	20,407
Mar 25, 2025	21.22	21.40	21.21	21.21	21.12	-	17,900
Mar 24, 2025	21.12	21.27	21.10	21.21	21.12	0.43%	27,000
Mar 21, 2025	21.07	21.14	20.88	21.12	21.03	0.24%	28,800
Mar 20, 2025	20.98	21.13	20.96	21.07	20.98	-	22,100
Mar 19, 2025	20.96	21.18	20.96	21.07	20.98	0.43%	26,300
Mar 18, 2025	21.03	21.13	20.90	20.98	20.89	-0.57%	13,847
Mar 17, 2025	20.83	21.12	20.83	21.10	21.01	1.10%	9,809
Mar 14, 2025	20.94	21.01	20.75	20.87	20.78	0.38%	9,131
Mar 13, 2025	20.90	21.15	20.79	20.79	20.70	-0.81%	11,200
Mar 12, 2025	20.89	21.04	20.89	20.96	20.87	0.48%	32,600
Mar 11, 2025	20.85	21.00	20.73	20.86	20.77	-0.05%	15,600
Mar 10, 2025	21.02	21.20	20.85	20.87	20.78	-1.65%	43,300
Mar 7, 2025	21.05	21.32	21.05	21.22	21.13	0.47%	51,219
Mar 6, 2025	21.30	21.30	21.05	21.12	21.03	-1.22%	11,608
Mar 5, 2025	21.21	21.41	21.12	21.38	21.29	0.56%	30,936
Mar 4, 2025	21.05	21.34	20.70	21.26	21.17	0.47%	36,600