TSX:ZSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	48.44	48.44	48.39	48.39	-	-0.66%	6,712
Mar 27, 2026	48.67	48.72	48.67	48.71	48.33	0.02%	2,371
Mar 26, 2026	48.78	48.78	48.70	48.70	48.32	-0.27%	4,805
Mar 25, 2026	48.81	48.83	48.81	48.83	48.45	0.31%	1,401
Mar 24, 2026	48.68	48.68	48.64	48.68	48.30	-0.16%	7,035
Mar 23, 2026	48.76	48.76	48.76	48.76	48.38	0.27%	308
Mar 20, 2026	48.72	48.72	48.61	48.63	48.25	-0.49%	4,100
Mar 19, 2026	48.79	48.90	48.79	48.87	48.49	-0.10%	1,049
Mar 18, 2026	49.02	49.02	48.92	48.92	48.54	-0.22%	264
Mar 17, 2026	48.97	49.04	48.97	49.03	48.64	0.25%	5,422
Mar 16, 2026	48.91	48.91	48.91	48.91	48.53	0.14%	603
Mar 13, 2026	48.89	48.92	48.84	48.84	48.46	0.02%	5,042
Mar 12, 2026	48.89	48.89	48.83	48.83	48.45	-0.22%	3,076
Mar 11, 2026	49.00	49.00	48.94	48.94	48.56	-0.22%	2,866
Mar 10, 2026	49.05	49.05	49.05	49.05	48.66	0.08%	397
Mar 9, 2026	48.92	49.01	48.92	49.01	48.62	-0.06%	8,625
Mar 6, 2026	49.04	49.04	49.04	49.04	48.65	-0.12%	203
Mar 5, 2026	49.13	49.13	49.10	49.10	48.71	-0.18%	571
Mar 4, 2026	49.19	49.22	49.19	49.19	48.80	-	3,432
Mar 3, 2026	49.19	49.19	49.19	49.19	48.80	-0.06%	355
Mar 2, 2026	49.24	49.24	49.22	49.22	48.83	-0.26%	959
Feb 27, 2026	49.33	49.35	49.29	49.35	48.96	0.10%	8,185
Feb 26, 2026	49.31	49.31	49.30	49.30	48.91	0.06%	667
Feb 25, 2026	49.27	49.27	49.26	49.27	48.88	-	3,647
Feb 24, 2026	49.31	49.31	49.27	49.27	48.88	-0.03%	2,704
Feb 23, 2026	49.28	49.30	49.26	49.29	48.90	0.05%	5,027
Feb 20, 2026	49.26	49.26	49.25	49.26	48.87	0.02%	4,911
Feb 19, 2026	49.24	49.25	49.24	49.25	48.86	0.02%	1,673
Feb 18, 2026	49.24	49.24	49.24	49.24	48.85	0.04%	12,817
Feb 17, 2026	49.24	49.24	49.22	49.22	48.83	0.06%	1,817
Feb 13, 2026	49.20	49.20	49.15	49.19	48.80	0.06%	1,324
Feb 12, 2026	49.08	49.16	49.08	49.16	48.77	0.10%	2,224
Feb 11, 2026	49.07	49.11	49.07	49.11	48.72	0.04%	1,234
Feb 10, 2026	49.06	49.09	49.06	49.09	48.70	0.04%	1,465
Feb 9, 2026	49.06	49.07	49.05	49.07	48.68	0.04%	1,524
Feb 6, 2026	49.02	49.05	49.02	49.05	48.66	0.02%	4,546
Feb 5, 2026	49.06	49.06	49.02	49.04	48.65	0.06%	3,859
Feb 4, 2026	48.94	49.01	48.94	49.01	48.62	0.04%	3,757
Feb 3, 2026	48.99	48.99	48.96	48.99	48.60	-	824
Feb 2, 2026	49.02	49.02	48.99	48.99	48.60	-0.02%	11,168
Jan 30, 2026	49.00	49.01	48.97	49.00	48.61	0.06%	3,246
Jan 29, 2026	48.96	48.98	48.95	48.97	48.58	0.02%	1,564
Jan 28, 2026	48.98	48.98	48.96	48.96	48.58	-0.02%	2,290
Jan 27, 2026	48.98	48.98	48.95	48.97	48.58	-0.06%	1,036
Jan 26, 2026	49.00	49.00	48.97	49.00	48.61	0.14%	5,743
Jan 23, 2026	48.89	48.93	48.89	48.93	48.55	0.02%	10,862
Jan 22, 2026	48.92	48.92	48.92	48.92	48.54	0.02%	690
Jan 21, 2026	48.92	48.92	48.90	48.91	48.53	-0.02%	927
Jan 20, 2026	48.95	48.95	48.89	48.92	48.54	0.06%	1,062
Jan 19, 2026	48.89	48.89	48.89	48.89	48.51	-0.10%	1,806