TSX:ZRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	22.78	22.87	22.69	22.78	22.78	0.09%	26,885
Jan 5, 2026	22.20	22.90	22.20	22.76	22.76	2.75%	76,552
Jan 2, 2026	22.08	22.19	22.03	22.15	22.15	0.50%	34,091
Dec 31, 2025	21.96	22.08	21.95	22.04	22.04	0.27%	21,332
Dec 30, 2025	21.93	22.06	21.93	21.98	21.98	-0.32%	22,860
Dec 29, 2025	22.02	22.15	22.01	22.05	21.96	0.18%	32,391
Dec 24, 2025	22.12	22.12	22.00	22.01	21.92	-0.18%	17,075
Dec 23, 2025	22.06	22.15	22.03	22.05	21.96	-0.27%	30,858
Dec 22, 2025	22.05	22.21	22.05	22.11	22.02	-0.09%	39,770
Dec 19, 2025	22.11	22.19	22.10	22.13	22.04	-	28,715
Dec 18, 2025	21.93	22.19	21.93	22.13	22.04	0.87%	37,540
Dec 17, 2025	21.88	22.00	21.84	21.94	21.85	0.60%	22,351
Dec 16, 2025	21.69	21.89	21.69	21.81	21.72	0.18%	33,287
Dec 15, 2025	21.58	21.81	21.58	21.77	21.68	0.74%	13,535
Dec 12, 2025	21.50	21.72	21.50	21.61	21.52	0.70%	15,842
Dec 11, 2025	21.48	21.59	21.45	21.46	21.37	-0.42%	9,646
Dec 10, 2025	21.44	21.64	21.44	21.55	21.46	0.37%	20,352
Dec 9, 2025	21.46	21.57	21.45	21.47	21.38	0.23%	20,115
Dec 8, 2025	21.40	21.45	21.30	21.42	21.33	-0.23%	29,075
Dec 5, 2025	21.52	21.52	21.41	21.47	21.38	-0.23%	19,179
Dec 4, 2025	21.59	21.67	21.52	21.52	21.43	-0.46%	18,467
Dec 3, 2025	21.71	21.78	21.56	21.62	21.53	-0.46%	14,858
Dec 2, 2025	21.78	21.78	21.64	21.72	21.63	0.05%	10,982
Dec 1, 2025	21.82	21.84	21.69	21.71	21.62	-1.09%	19,017
Nov 28, 2025	21.82	21.97	21.76	21.95	21.86	0.50%	16,554
Nov 27, 2025	21.71	21.89	21.71	21.84	21.75	0.46%	21,016
Nov 26, 2025	21.81	21.85	21.74	21.74	21.65	-0.55%	18,050
Nov 25, 2025	21.79	22.00	21.79	21.86	21.68	0.55%	8,836
Nov 24, 2025	21.78	21.89	21.71	21.74	21.56	-0.41%	28,301
Nov 21, 2025	21.54	21.83	21.54	21.83	21.65	1.21%	12,402
Nov 20, 2025	21.76	21.78	21.54	21.57	21.39	-0.46%	28,266
Nov 19, 2025	21.78	21.80	21.67	21.67	21.49	-0.37%	13,109
Nov 18, 2025	21.50	21.79	21.50	21.75	21.57	0.65%	9,775
Nov 17, 2025	21.71	21.83	21.54	21.61	21.43	-0.83%	7,786
Nov 14, 2025	21.71	21.81	21.58	21.79	21.61	-0.32%	11,878
Nov 13, 2025	22.17	22.17	21.86	21.86	21.68	-1.46%	14,460
Nov 12, 2025	21.92	22.20	21.92	22.19	22.00	0.98%	20,058
Nov 11, 2025	21.79	21.97	21.79	21.97	21.79	0.60%	17,447
Nov 10, 2025	21.90	21.94	21.81	21.84	21.66	-0.09%	37,112
Nov 7, 2025	21.77	21.86	21.60	21.86	21.68	0.37%	61,363
Nov 6, 2025	21.81	21.83	21.76	21.78	21.60	-	25,031
Nov 5, 2025	21.54	21.82	21.50	21.78	21.60	1.07%	35,087
Nov 4, 2025	21.61	21.70	21.50	21.55	21.37	-1.10%	31,300
Nov 3, 2025	21.92	21.92	21.69	21.79	21.61	-0.73%	44,625
Oct 31, 2025	21.66	21.98	21.63	21.95	21.77	1.15%	48,492
Oct 30, 2025	21.91	21.91	21.69	21.70	21.52	-1.50%	52,035
Oct 29, 2025	22.33	22.34	21.98	22.03	21.76	-1.56%	54,532
Oct 28, 2025	22.72	22.72	22.38	22.38	22.11	-1.28%	23,375
Oct 27, 2025	22.65	22.72	22.65	22.67	22.39	0.09%	46,016
Oct 24, 2025	22.68	22.75	22.65	22.65	22.37	0.04%	12,062