TSX:ZSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	89.08	89.15	88.10	88.76	88.76	-0.69%	140,698
May 29, 2025	89.84	89.84	88.90	89.38	89.38	0.18%	161,714
May 28, 2025	89.76	89.97	89.09	89.22	89.22	-0.45%	112,700
May 27, 2025	88.56	89.62	88.24	89.62	89.62	1.20%	122,700
May 26, 2025	88.10	88.59	88.10	88.56	88.56	1.57%	95,812
May 23, 2025	87.24	87.52	87.05	87.19	87.19	-1.66%	257,400
May 22, 2025	88.69	89.21	88.52	88.66	88.66	-0.06%	149,700
May 21, 2025	89.55	89.94	88.42	88.71	88.71	-1.98%	279,510
May 20, 2025	90.72	90.86	90.12	90.50	90.50	-0.76%	161,211
May 16, 2025	90.59	91.19	90.38	91.19	91.19	0.90%	105,100
May 15, 2025	90.00	90.62	89.86	90.38	90.38	0.38%	131,700
May 14, 2025	90.08	90.21	89.75	90.04	90.04	0.38%	188,605
May 13, 2025	89.68	90.25	89.49	89.70	89.70	0.28%	271,100
May 12, 2025	89.36	89.51	88.60	89.45	89.45	3.71%	254,507
May 9, 2025	86.64	86.65	86.08	86.25	86.25	0.03%	209,100
May 8, 2025	86.04	87.08	85.60	86.22	86.22	1.22%	325,123
May 7, 2025	84.85	85.50	84.22	85.18	85.18	0.88%	217,916
May 6, 2025	84.48	85.16	84.25	84.44	84.44	-1.07%	264,021
May 5, 2025	85.36	85.88	85.14	85.35	85.35	-0.64%	165,401
May 2, 2025	85.40	86.10	85.10	85.90	85.90	1.27%	160,219
May 1, 2025	84.80	85.60	84.63	84.82	84.82	1.14%	150,500
Apr 30, 2025	83.09	84.09	82.27	83.86	83.86	-0.32%	233,726
Apr 29, 2025	83.42	84.37	83.32	84.13	84.13	0.73%	230,025
Apr 28, 2025	83.87	84.10	82.93	83.52	83.52	-0.30%	275,424
Apr 25, 2025	83.12	83.79	82.68	83.77	83.77	0.78%	294,900
Apr 24, 2025	81.68	83.17	81.50	83.12	83.12	1.84%	257,304
Apr 23, 2025	82.08	82.86	81.36	81.62	81.62	2.13%	702,500
Apr 22, 2025	78.90	80.18	78.88	79.92	79.92	2.41%	300,641
Apr 21, 2025	79.03	79.03	77.24	78.04	78.04	-2.40%	358,900
Apr 17, 2025	80.24	80.62	79.74	79.96	79.96	-	419,300
Apr 16, 2025	81.28	81.53	79.20	79.96	79.96	-3.00%	410,300
Apr 15, 2025	82.25	82.91	82.14	82.43	82.43	0.59%	422,923
Apr 14, 2025	83.04	83.04	81.42	81.95	81.95	0.73%	513,600
Apr 11, 2025	79.66	81.77	79.32	81.36	81.36	1.06%	793,000
Apr 10, 2025	82.32	82.32	78.36	80.51	80.51	-4.38%	1,824,237
Apr 9, 2025	76.65	84.50	76.65	84.20	84.20	8.31%	1,588,949
Apr 8, 2025	81.13	81.51	76.54	77.74	77.74	-1.45%	1,228,202
Apr 7, 2025	76.16	81.50	75.37	78.88	78.88	-0.08%	2,268,600
Apr 4, 2025	81.58	81.88	78.82	78.94	78.94	-4.93%	1,575,700
Apr 3, 2025	84.26	84.58	82.98	83.03	83.03	-6.47%	557,226
Apr 2, 2025	87.20	89.03	87.20	88.77	88.77	0.79%	168,305
Apr 1, 2025	87.92	88.40	87.38	88.07	88.07	-0.15%	279,900
Mar 31, 2025	86.67	88.40	86.39	88.20	88.20	1.07%	312,425
Mar 28, 2025	88.72	88.85	87.15	87.27	87.27	-2.17%	446,400
Mar 27, 2025	89.24	89.84	89.03	89.21	89.00	-0.16%	243,433
Mar 26, 2025	90.38	90.38	89.16	89.35	89.14	-1.10%	201,444
Mar 25, 2025	90.45	90.62	90.20	90.34	90.13	-0.09%	145,125
Mar 24, 2025	89.92	90.56	89.88	90.42	90.21	1.52%	148,437
Mar 21, 2025	88.50	89.08	88.20	89.07	88.86	0.35%	239,200
Mar 20, 2025	89.00	89.78	88.56	88.76	88.55	-0.30%	255,438