TSX:ZUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	34.73	34.80	33.93	33.93	33.93	-2.30%	111,842
Jul 14, 2025	34.49	34.75	34.48	34.73	34.73	0.32%	18,100
Jul 11, 2025	34.60	34.72	34.34	34.62	34.62	-0.55%	57,438
Jul 10, 2025	34.75	34.94	34.75	34.81	34.81	0.93%	13,400
Jul 9, 2025	34.66	34.81	34.39	34.49	34.49	-0.20%	20,735
Jul 8, 2025	34.61	34.77	34.55	34.56	34.56	-0.37%	23,523
Jul 7, 2025	34.65	35.09	34.46	34.69	34.69	0.20%	133,132
Jul 4, 2025	34.72	34.72	34.60	34.62	34.62	-0.94%	6,514
Jul 3, 2025	34.61	35.09	34.61	34.95	34.95	1.04%	134,200
Jul 2, 2025	34.00	34.59	33.68	34.59	34.59	3.97%	397,500
Jun 30, 2025	33.14	33.50	33.14	33.27	33.27	0.39%	24,700
Jun 27, 2025	33.12	33.28	32.98	33.14	33.14	-0.60%	22,241
Jun 26, 2025	32.99	33.34	32.94	33.34	33.15	1.93%	228,101
Jun 25, 2025	32.38	32.72	32.38	32.71	32.53	0.52%	11,400
Jun 24, 2025	32.27	32.82	32.27	32.54	32.36	1.12%	91,800
Jun 23, 2025	31.55	32.18	31.42	32.18	32.00	1.90%	61,900
Jun 20, 2025	31.62	31.65	31.48	31.58	31.40	1.54%	227,600
Jun 19, 2025	30.95	31.10	30.90	31.10	30.93	-0.67%	42,400
Jun 18, 2025	30.90	31.42	30.90	31.31	31.14	1.79%	181,700
Jun 17, 2025	30.74	31.01	30.65	30.76	30.59	-0.84%	17,200
Jun 16, 2025	30.81	31.19	30.81	31.02	30.85	1.27%	18,549
Jun 13, 2025	30.84	31.09	30.59	30.63	30.46	-2.30%	131,433
Jun 12, 2025	31.31	31.37	31.05	31.35	31.18	-0.57%	38,900
Jun 11, 2025	31.95	31.95	31.49	31.53	31.36	-0.88%	18,035
Jun 10, 2025	31.78	31.90	31.67	31.81	31.63	0.60%	33,500
Jun 9, 2025	31.62	31.85	31.60	31.62	31.44	-0.09%	26,100
Jun 6, 2025	31.18	31.65	31.18	31.65	31.47	2.53%	259,229
Jun 5, 2025	31.13	31.13	30.65	30.87	30.69	-0.19%	50,031
Jun 4, 2025	31.30	31.47	30.93	30.93	30.76	-0.87%	44,309
Jun 3, 2025	30.57	31.23	30.57	31.20	31.03	1.50%	100,904
Jun 2, 2025	30.62	30.76	30.29	30.74	30.57	-0.36%	61,600
May 30, 2025	30.65	30.94	30.62	30.85	30.68	-0.26%	61,702
May 29, 2025	30.87	30.93	30.70	30.93	30.76	0.75%	235,827
May 28, 2025	30.88	30.93	30.68	30.70	30.53	-1.06%	22,500
May 27, 2025	30.61	31.03	30.61	31.03	30.86	2.61%	150,905
May 26, 2025	30.81	30.81	30.24	30.24	30.07	-0.30%	20,000
May 23, 2025	30.10	30.42	30.01	30.33	30.16	-0.59%	61,125
May 22, 2025	30.32	30.72	30.30	30.51	30.34	0.20%	40,527
May 21, 2025	31.36	31.46	30.45	30.45	30.28	-3.46%	377,341
May 20, 2025	31.64	31.76	31.45	31.54	31.36	-1.22%	26,400
May 16, 2025	31.72	32.00	31.69	31.93	31.75	0.47%	25,100
May 15, 2025	31.75	31.83	31.61	31.78	31.60	0.09%	23,114
May 14, 2025	31.74	31.85	31.65	31.75	31.57	-0.06%	44,240
May 13, 2025	31.51	31.87	31.48	31.77	31.59	0.89%	32,823
May 12, 2025	31.18	31.70	31.18	31.49	31.32	4.97%	617,700
May 9, 2025	30.20	30.20	29.91	30.00	29.83	-0.07%	55,100
May 8, 2025	29.79	30.26	29.77	30.02	29.85	1.87%	132,446
May 7, 2025	29.62	29.73	29.40	29.47	29.31	0.34%	96,800
May 6, 2025	29.61	29.73	29.37	29.37	29.21	-1.44%	40,121
May 5, 2025	29.61	30.14	29.56	29.80	29.63	-	93,020