TSX:ZSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	94.15	94.35	92.50	92.85	92.85	-1.49%	654,325
Feb 28, 2025	92.62	94.34	92.36	94.25	94.25	1.74%	504,300
Feb 27, 2025	94.28	94.60	92.63	92.64	92.64	-0.85%	665,500
Feb 26, 2025	93.74	94.32	93.10	93.43	93.43	0.16%	368,217
Feb 25, 2025	93.29	93.52	92.53	93.28	93.28	-0.17%	384,600
Feb 24, 2025	93.82	94.07	93.17	93.44	93.44	-0.22%	343,400
Feb 21, 2025	95.01	95.01	93.60	93.65	93.65	-1.31%	368,500
Feb 20, 2025	95.51	95.51	94.51	94.89	94.89	-0.78%	211,400
Feb 19, 2025	95.10	95.75	95.02	95.64	95.64	0.55%	136,316
Feb 18, 2025	95.19	95.20	94.73	95.12	95.12	0.33%	119,603
Feb 14, 2025	94.79	94.93	94.73	94.81	94.81	-0.11%	125,800
Feb 13, 2025	94.73	95.10	94.47	94.91	94.91	0.41%	292,939
Feb 12, 2025	94.20	94.63	94.13	94.52	94.52	-0.28%	239,000
Feb 11, 2025	94.58	95.04	94.58	94.79	94.79	-0.14%	168,600
Feb 10, 2025	95.01	95.15	94.79	94.92	94.92	0.82%	161,644
Feb 7, 2025	95.15	95.33	94.04	94.15	94.15	-1.04%	467,800
Feb 6, 2025	95.25	95.33	94.68	95.14	95.14	0.30%	231,500
Feb 5, 2025	94.11	94.92	93.85	94.86	94.86	0.36%	261,911
Feb 4, 2025	94.50	94.72	94.24	94.52	94.52	-1.02%	585,900
Feb 3, 2025	94.05	95.93	94.05	95.49	95.49	-0.57%	1,235,642
Jan 31, 2025	96.79	96.98	95.67	96.04	96.04	-0.10%	1,770,600
Jan 30, 2025	95.53	96.67	94.99	96.14	96.14	0.93%	819,718
Jan 29, 2025	95.71	95.75	94.91	95.25	95.25	-0.24%	565,300
Jan 28, 2025	94.76	95.60	94.27	95.48	95.48	1.02%	252,825
Jan 27, 2025	93.87	94.68	93.86	94.52	94.52	-1.24%	637,600
Jan 24, 2025	95.87	96.03	95.52	95.71	95.71	-0.43%	187,511
Jan 23, 2025	95.64	96.12	95.50	96.12	96.12	0.42%	271,936
Jan 22, 2025	95.52	95.84	95.45	95.72	95.72	0.98%	268,137
Jan 21, 2025	94.98	95.10	94.45	94.79	94.79	0.11%	288,200
Jan 20, 2025	94.88	94.91	94.42	94.69	94.69	-0.17%	216,700
Jan 17, 2025	94.56	95.00	94.19	94.85	94.85	1.49%	1,306,012
Jan 16, 2025	93.74	93.82	93.30	93.46	93.46	0.30%	744,423
Jan 15, 2025	92.66	93.35	92.58	93.18	93.18	1.60%	595,001
Jan 14, 2025	92.31	92.31	91.23	91.71	91.71	-0.13%	410,845
Jan 13, 2025	91.04	91.91	90.97	91.83	91.83	-0.05%	493,500
Jan 10, 2025	92.42	92.51	91.55	91.88	91.88	-1.24%	695,832
Jan 9, 2025	93.00	93.25	92.94	93.03	93.03	0.03%	74,617
Jan 8, 2025	92.98	93.12	92.42	93.00	93.00	0.30%	254,400
Jan 7, 2025	93.97	93.98	92.48	92.72	92.72	-0.98%	491,400
Jan 6, 2025	93.76	94.53	93.36	93.64	93.64	-0.20%	512,400
Jan 3, 2025	92.94	93.95	92.87	93.83	93.83	1.66%	765,422
Jan 2, 2025	93.27	93.59	91.80	92.30	92.30	-0.06%	905,048
Dec 31, 2024	93.27	93.27	92.25	92.36	92.36	-0.31%	443,800
Dec 30, 2024	93.50	93.51	92.47	92.65	92.65	-1.76%	546,800
Dec 27, 2024	94.65	94.65	93.86	94.31	94.10	-0.74%	585,526
Dec 24, 2024	94.18	95.01	94.09	95.01	94.80	1.12%	269,600
Dec 23, 2024	93.72	94.05	93.26	93.96	93.75	0.80%	700,118
Dec 20, 2024	92.07	93.92	91.89	93.21	93.00	0.79%	1,821,310
Dec 19, 2024	93.10	93.25	92.45	92.48	92.27	-0.27%	565,641
Dec 18, 2024	94.79	95.22	92.73	92.73	92.52	-2.16%	503,600
Dec 17, 2024	94.57	95.00	94.54	94.78	94.57	0.01%	186,600
Dec 16, 2024	94.66	94.88	94.53	94.77	94.56	0.50%	138,048
Dec 13, 2024	94.47	94.67	94.05	94.30	94.09	0.05%	156,306
Dec 12, 2024	94.36	94.42	94.05	94.25	94.04	-0.05%	196,638
Dec 11, 2024	94.21	94.41	93.88	94.30	94.09	0.69%	338,122
Dec 10, 2024	94.06	94.16	93.55	93.65	93.44	-0.31%	102,201
Dec 9, 2024	94.02	94.04	93.56	93.94	93.73	-0.36%	398,600
Dec 6, 2024	93.91	94.47	93.91	94.28	94.07	1.06%	251,728
Dec 5, 2024	93.45	93.76	93.24	93.29	93.08	-0.37%	185,400
Dec 4, 2024	93.37	93.68	93.32	93.64	93.43	0.55%	258,100
Dec 3, 2024	92.81	93.17	92.76	93.13	92.92	0.23%	231,600
Dec 2, 2024	92.85	93.15	92.79	92.92	92.71	0.43%	283,800
Nov 29, 2024	92.26	92.65	92.25	92.52	92.31	-0.64%	210,507
Nov 28, 2024	92.29	93.25	92.12	93.12	92.91	1.17%	37,516
Nov 27, 2024	92.58	92.58	91.88	92.04	91.84	-0.65%	219,000
Nov 26, 2024	92.64	92.75	92.30	92.64	92.43	1.15%	412,430
Nov 25, 2024	91.82	92.01	91.34	91.59	91.39	0.38%	396,337
Nov 22, 2024	90.92	91.35	90.90	91.24	91.04	0.37%	313,833
Nov 21, 2024	90.81	91.11	89.78	90.90	90.70	0.46%	722,442
Nov 20, 2024	90.55	90.56	89.88	90.48	90.28	0.12%	399,231
Nov 19, 2024	89.70	90.51	89.64	90.37	90.17	0.01%	313,628
Nov 18, 2024	90.51	90.73	90.20	90.36	90.15	-0.13%	205,811
Nov 15, 2024	90.97	91.04	90.19	90.48	90.28	-1.07%	360,227
Nov 14, 2024	91.75	91.81	91.36	91.46	91.26	-0.21%	217,239
Nov 13, 2024	91.52	91.87	91.30	91.65	91.45	0.49%	312,040
Nov 12, 2024	91.55	91.61	90.94	91.20	91.00	-0.22%	363,242
Nov 11, 2024	91.71	91.73	91.18	91.40	91.20	0.18%	268,713
Nov 8, 2024	90.92	91.48	90.92	91.24	91.04	0.81%	218,331
Nov 7, 2024	90.24	90.58	90.15	90.51	90.31	0.22%	180,000
Nov 6, 2024	90.22	90.40	89.48	90.31	90.11	3.31%	548,300
Nov 5, 2024	86.70	87.48	86.70	87.42	87.23	0.67%	200,100
Nov 4, 2024	87.03	87.10	86.56	86.84	86.65	-0.57%	236,300
Nov 1, 2024	87.20	87.81	87.18	87.34	87.15	0.63%	251,127
Oct 31, 2024	87.71	87.71	86.79	86.79	86.60	-1.73%	467,700
Oct 30, 2024	88.81	88.96	88.30	88.32	88.12	-0.46%	190,012
Oct 29, 2024	88.40	88.95	88.20	88.73	88.53	0.35%	207,838
Oct 28, 2024	88.77	88.77	88.41	88.42	88.22	0.22%	194,736
Oct 25, 2024	88.27	88.85	88.05	88.23	88.03	0.32%	388,300
Oct 24, 2024	87.90	88.02	87.65	87.95	87.75	0.33%	197,907
Oct 23, 2024	88.21	88.31	87.21	87.66	87.46	-0.80%	248,700
Oct 22, 2024	88.04	88.54	87.92	88.37	88.17	-0.18%	232,600
Oct 21, 2024	88.49	88.63	88.13	88.53	88.33	0.09%	196,700
Oct 18, 2024	88.27	88.60	88.10	88.45	88.25	0.36%	470,731
Oct 17, 2024	88.54	88.56	88.04	88.13	87.93	0.40%	268,700
Oct 16, 2024	87.59	87.89	87.40	87.78	87.58	0.17%	99,506
Oct 15, 2024	88.51	88.54	87.49	87.63	87.43	0.22%	311,100
Oct 11, 2024	86.86	87.55	86.85	87.44	87.25	0.71%	329,200
Oct 10, 2024	86.83	87.05	86.66	86.82	86.63	0.03%	177,531
Oct 9, 2024	86.02	86.87	85.90	86.79	86.60	1.24%	362,341
Oct 8, 2024	85.35	85.85	85.22	85.73	85.54	1.12%	398,604