TSX:ZTIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	32.79	32.79	32.70	32.72	-	-0.40%	1,436
May 12, 2025	32.90	32.90	32.85	32.85	-	-0.03%	3,050
May 9, 2025	32.91	32.91	32.86	32.86	-	0.12%	1,057
May 8, 2025	32.79	32.82	32.78	32.82	-	0.58%	9,006
May 7, 2025	32.56	32.63	32.56	32.63	-	0.40%	501
May 6, 2025	32.46	32.50	32.46	32.50	-	-0.15%	1,200
May 5, 2025	32.54	32.55	32.54	32.55	-	-	325
May 2, 2025	32.56	32.56	32.55	32.55	-	-0.52%	270
May 1, 2025	32.78	32.78	32.72	32.72	-	-0.06%	300
Apr 30, 2025	32.74	32.74	32.74	32.74	-	-	-
Apr 29, 2025	32.73	32.74	32.73	32.74	-	0.21%	205
Apr 28, 2025	32.77	32.77	32.67	32.67	-	-0.03%	378
Apr 25, 2025	32.64	32.68	32.64	32.68	-	0.09%	2,180
Apr 24, 2025	32.64	32.65	32.64	32.65	-	0.34%	100
Apr 23, 2025	32.54	32.54	32.54	32.54	-	-	-
Apr 22, 2025	32.54	32.54	32.54	32.54	-	-	-
Apr 21, 2025	32.54	32.54	32.54	32.54	-	-	-
Apr 17, 2025	32.50	32.54	32.50	32.54	-	0.09%	5,600
Apr 16, 2025	32.52	32.61	32.51	32.51	-	-0.61%	200
Apr 15, 2025	32.50	32.71	32.50	32.71	-	0.55%	1,290
Apr 14, 2025	32.53	32.58	32.53	32.53	-	0.25%	2,968
Apr 11, 2025	32.44	32.45	32.29	32.45	-	-0.89%	4,066
Apr 10, 2025	33.03	33.03	32.73	32.74	-	-1.21%	4,152
Apr 9, 2025	33.21	33.28	33.14	33.14	-	-1.19%	1,062
Apr 8, 2025	33.28	33.54	33.25	33.54	-	0.39%	2,173
Apr 7, 2025	33.35	33.45	33.33	33.41	-	-0.24%	750
Apr 4, 2025	33.18	33.53	33.18	33.49	-	0.72%	1,548
Apr 3, 2025	33.58	33.58	33.25	33.25	-	-1.04%	485
Apr 2, 2025	33.63	33.63	33.60	33.60	-	-0.71%	1,050
Apr 1, 2025	33.84	33.84	33.84	33.84	-	0.18%	252
Mar 31, 2025	33.77	33.80	33.77	33.78	-	0.63%	1,370
Mar 28, 2025	33.49	33.57	33.48	33.57	-	-0.59%	5,758
Mar 27, 2025	33.78	33.80	33.77	33.77	-	0.30%	503
Mar 26, 2025	33.66	33.69	33.57	33.67	-	-	4,250
Mar 25, 2025	33.70	33.70	33.67	33.67	-	-0.12%	450
Mar 24, 2025	33.79	33.79	33.65	33.71	-	-0.21%	4,151
Mar 21, 2025	33.89	33.89	33.78	33.78	-	0.18%	1,288
Mar 20, 2025	33.73	33.73	33.72	33.72	-	0.12%	795
Mar 19, 2025	33.61	33.71	33.61	33.68	-	0.36%	450
Mar 18, 2025	33.53	33.61	33.53	33.56	-	0.18%	1,600
Mar 17, 2025	33.61	33.61	33.50	33.50	-	-0.53%	2,600
Mar 14, 2025	33.80	33.80	33.68	33.68	-	-0.65%	1,800
Mar 13, 2025	33.74	33.90	33.74	33.90	-	0.41%	421
Mar 12, 2025	33.76	33.88	33.74	33.76	-	-0.21%	4,403
Mar 11, 2025	33.88	33.88	33.83	33.83	-	-0.38%	303
Mar 10, 2025	33.83	34.02	33.83	33.96	-	0.83%	2,550
Mar 7, 2025	33.78	33.78	33.68	33.68	-	0.39%	700
Mar 6, 2025	33.52	33.55	33.52	33.55	-	-0.27%	2,866
Mar 5, 2025	33.75	33.75	33.64	33.64	-	-1.18%	1,179
Mar 4, 2025	34.05	34.20	34.04	34.04	-	-0.32%	3,400