TSX:ZSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	48.60	48.64	48.60	48.64	48.64	0.21%	3,050
May 13, 2026	48.54	48.54	48.54	48.54	48.54	-	1,218
May 12, 2026	48.54	48.54	48.54	48.54	48.54	-0.12%	2,437
May 11, 2026	48.63	48.63	48.60	48.60	48.60	-0.16%	2,110
May 8, 2026	48.72	48.73	48.66	48.68	48.68	0.21%	19,345
May 7, 2026	48.67	48.67	48.58	48.58	48.58	-0.06%	7,384
May 6, 2026	48.60	48.61	48.60	48.61	48.61	0.23%	256
May 5, 2026	48.50	48.50	48.50	48.50	48.50	0.08%	955
May 4, 2026	48.55	48.55	48.45	48.46	48.46	-0.25%	1,270
May 1, 2026	48.55	48.58	48.55	48.58	48.58	0.06%	2,012
Apr 30, 2026	48.53	48.55	48.53	48.55	48.55	0.23%	437
Apr 29, 2026	48.57	48.57	48.44	48.44	48.44	-0.39%	1,518
Apr 28, 2026	48.58	48.63	48.58	48.63	48.63	-0.08%	1,206
Apr 27, 2026	48.68	48.68	48.67	48.67	48.67	-0.02%	1,302
Apr 24, 2026	48.70	48.70	48.68	48.68	48.68	0.06%	229
Apr 23, 2026	48.67	48.70	48.61	48.65	48.65	-0.02%	4,323
Apr 22, 2026	48.65	48.70	48.65	48.66	48.66	0.02%	1,858
Apr 21, 2026	48.72	48.72	48.65	48.65	48.65	-0.12%	3,729
Apr 20, 2026	48.72	48.72	48.71	48.71	48.71	-0.04%	1,700
Apr 17, 2026	48.70	48.73	48.70	48.73	48.73	0.16%	244
Apr 16, 2026	48.65	48.65	48.65	48.65	48.65	-0.02%	225
Apr 15, 2026	48.62	48.66	48.62	48.66	48.66	0.16%	2,343
Apr 14, 2026	48.58	48.58	48.58	48.58	48.58	-	2,178
Apr 13, 2026	48.58	48.58	48.58	48.58	48.58	-	193
Apr 10, 2026	48.58	48.58	48.58	48.58	48.58	-0.04%	138
Apr 9, 2026	48.55	48.60	48.55	48.60	48.60	-	539
Apr 8, 2026	48.67	48.67	48.57	48.60	48.60	0.23%	4,926
Apr 7, 2026	48.54	48.54	48.44	48.49	48.49	-0.04%	7,294
Apr 6, 2026	48.51	48.54	48.51	48.51	48.51	-0.08%	4,194
Apr 2, 2026	48.46	48.57	48.46	48.55	48.55	0.10%	7,162
Apr 1, 2026	48.47	48.51	48.47	48.50	48.50	-0.04%	851
Mar 31, 2026	48.51	48.54	48.51	48.52	48.52	0.23%	9,576
Mar 30, 2026	48.44	48.47	48.39	48.41	48.41	-0.62%	10,309
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