TSX:ZSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	49.00	49.06	49.00	49.06	49.06	-	3,498
Jun 25, 2026	49.04	49.10	49.04	49.06	49.06	-0.02%	9,108
Jun 24, 2026	49.06	49.07	49.05	49.07	49.07	0.16%	6,230
Jun 23, 2026	48.96	49.00	48.96	48.99	48.99	0.08%	11,200
Jun 22, 2026	48.94	49.00	48.94	48.95	48.95	-0.10%	6,472
Jun 19, 2026	48.99	49.00	48.98	49.00	49.00	0.08%	1,820
Jun 18, 2026	48.96	48.96	48.96	48.96	48.96	-0.10%	152
Jun 17, 2026	48.99	49.02	48.99	49.01	49.01	-0.04%	4,888
Jun 16, 2026	49.03	49.03	49.03	49.03	49.03	0.12%	1,926
Jun 15, 2026	49.08	49.08	48.97	48.97	48.97	0.04%	1,402
Jun 12, 2026	48.97	48.97	48.94	48.95	48.95	-0.04%	1,316
Jun 11, 2026	48.89	48.97	48.89	48.97	48.97	0.23%	4,085
Jun 10, 2026	48.87	48.87	48.86	48.86	48.86	0.06%	1,509
Jun 9, 2026	48.84	48.84	48.83	48.83	48.83	0.02%	955
Jun 8, 2026	48.82	48.85	48.80	48.82	48.82	0.12%	1,430
Jun 5, 2026	48.75	48.76	48.74	48.76	48.76	-0.29%	1,708
Jun 4, 2026	48.94	48.94	48.90	48.90	48.90	0.08%	3,584
Jun 3, 2026	48.88	48.88	48.86	48.86	48.86	-0.04%	2,383
Jun 2, 2026	48.87	48.89	48.87	48.88	48.88	-	1,902
Jun 1, 2026	48.79	48.88	48.79	48.88	48.88	-0.02%	3,340
May 29, 2026	48.89	48.89	48.89	48.89	48.89	0.23%	1,724
May 28, 2026	48.77	48.79	48.77	48.78	48.78	-0.02%	2,557
May 27, 2026	48.79	48.79	48.79	48.79	48.79	-	408
May 26, 2026	48.76	48.79	48.76	48.79	48.79	0.04%	1,903
May 25, 2026	48.77	48.77	48.77	48.77	48.77	0.21%	110
May 22, 2026	48.67	48.67	48.67	48.67	48.67	0.10%	209
May 21, 2026	48.63	48.63	48.61	48.62	48.62	-0.05%	2,093
May 20, 2026	48.54	48.65	48.54	48.65	48.65	0.46%	2,378
May 19, 2026	48.42	48.42	48.42	48.42	48.42	-0.08%	331
May 15, 2026	48.47	48.47	48.41	48.46	48.46	-0.37%	5,943
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