TSX:ZSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	49.08	49.16	49.08	49.16	-	0.10%	2,224
Feb 11, 2026	49.07	49.11	49.07	49.11	49.11	0.04%	1,234
Feb 10, 2026	49.06	49.09	49.06	49.09	49.09	0.04%	1,465
Feb 9, 2026	49.06	49.07	49.05	49.07	49.07	0.04%	1,524
Feb 6, 2026	49.02	49.05	49.02	49.05	49.05	0.02%	4,546
Feb 5, 2026	49.06	49.06	49.02	49.04	49.04	0.06%	3,859
Feb 4, 2026	48.94	49.01	48.94	49.01	49.01	0.04%	3,757
Feb 3, 2026	48.99	48.99	48.96	48.99	48.99	-	824
Feb 2, 2026	49.02	49.02	48.99	48.99	48.99	-0.02%	11,168
Jan 30, 2026	49.00	49.01	48.97	49.00	49.00	0.06%	3,246
Jan 29, 2026	48.96	48.98	48.95	48.97	48.97	0.02%	1,564
Jan 28, 2026	48.98	48.98	48.96	48.96	48.96	-0.02%	2,290
Jan 27, 2026	48.98	48.98	48.95	48.97	48.97	-0.06%	1,036
Jan 26, 2026	49.00	49.00	48.97	49.00	49.00	0.14%	5,743
Jan 23, 2026	48.89	48.93	48.89	48.93	48.93	0.02%	10,862
Jan 22, 2026	48.92	48.92	48.92	48.92	48.92	0.02%	690
Jan 21, 2026	48.92	48.92	48.90	48.91	48.91	-0.02%	927
Jan 20, 2026	48.95	48.95	48.89	48.92	48.92	0.06%	1,062
Jan 19, 2026	48.89	48.89	48.89	48.89	48.89	-0.10%	1,806
Jan 16, 2026	48.94	48.94	48.94	48.94	48.94	-0.02%	411
Jan 15, 2026	48.89	48.95	48.89	48.95	48.95	0.10%	3,583
Jan 14, 2026	48.92	48.92	48.90	48.90	48.90	0.02%	983
Jan 13, 2026	48.87	48.89	48.85	48.89	48.89	0.08%	12,813
Jan 12, 2026	48.84	48.87	48.84	48.85	48.85	-0.06%	493
Jan 9, 2026	48.87	48.89	48.85	48.88	48.88	0.04%	6,607
Jan 8, 2026	48.85	48.86	48.85	48.86	48.86	-	397
Jan 7, 2026	48.86	48.86	48.83	48.86	48.86	0.12%	2,963
Jan 6, 2026	48.82	48.82	48.79	48.80	48.80	-0.06%	4,448
Jan 5, 2026	48.81	48.83	48.78	48.83	48.83	0.16%	3,335
Jan 2, 2026	48.78	48.78	48.75	48.75	48.75	-0.06%	2,024
Dec 31, 2025	48.79	48.79	48.77	48.78	48.78	-0.04%	2,508
Dec 30, 2025	48.80	48.80	48.80	48.80	48.80	-0.83%	1,400
Dec 29, 2025	49.22	49.22	49.21	49.21	48.82	0.08%	860
Dec 24, 2025	49.15	49.17	49.15	49.17	48.78	0.02%	278
Dec 23, 2025	49.12	49.16	49.12	49.16	48.77	0.18%	2,990
Dec 22, 2025	49.07	49.07	49.07	49.07	48.68	-0.06%	468
Dec 19, 2025	49.10	49.10	49.10	49.10	48.71	-0.08%	195
Dec 18, 2025	49.14	49.14	49.14	49.14	48.75	0.06%	1,200
Dec 17, 2025	49.11	49.12	49.09	49.11	48.72	-0.02%	4,485
Dec 16, 2025	49.05	49.12	49.05	49.12	48.73	0.06%	9,073
Dec 15, 2025	49.09	49.09	49.09	49.09	48.70	0.08%	333
Dec 12, 2025	49.05	49.05	49.03	49.05	48.66	0.08%	7,106
Dec 11, 2025	49.03	49.04	49.01	49.01	48.62	0.02%	602
Dec 10, 2025	48.96	49.00	48.96	49.00	48.61	0.08%	1,786
Dec 9, 2025	48.99	48.99	48.96	48.96	48.57	-0.06%	3,187
Dec 8, 2025	48.92	49.02	48.89	48.99	48.60	0.02%	2,259
Dec 5, 2025	49.02	49.02	48.97	48.98	48.59	-0.55%	1,549
Dec 4, 2025	49.26	49.26	49.25	49.25	48.86	0.02%	1,268
Dec 3, 2025	49.27	49.27	49.24	49.24	48.85	0.08%	3,668
Dec 2, 2025	49.22	49.22	49.20	49.20	48.81	-	929