TSX:ZUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	35.54	35.71	35.43	35.71	35.71	0.20%	31,352
Sep 5, 2025	36.45	36.49	35.54	35.64	35.64	-1.71%	104,000
Sep 4, 2025	35.88	36.27	35.88	36.26	36.26	1.57%	133,400
Sep 3, 2025	35.78	35.78	35.39	35.70	35.70	-0.20%	7,946
Sep 2, 2025	35.80	35.80	35.36	35.77	35.77	-0.83%	109,300
Aug 29, 2025	35.87	36.22	35.87	36.07	36.07	0.17%	13,747
Aug 28, 2025	36.13	36.13	35.89	36.01	36.01	-0.17%	19,600
Aug 27, 2025	35.80	36.19	35.80	36.07	36.07	0.90%	35,214
Aug 26, 2025	35.29	35.75	35.18	35.75	35.75	1.16%	49,400
Aug 25, 2025	35.40	35.40	35.22	35.34	35.34	-0.23%	4,000
Aug 22, 2025	34.50	35.43	34.49	35.42	35.42	3.69%	189,900
Aug 21, 2025	34.19	34.22	34.10	34.16	34.16	-0.50%	5,200
Aug 20, 2025	34.19	34.39	33.96	34.33	34.33	0.64%	22,400
Aug 19, 2025	34.03	34.41	34.03	34.11	34.11	-0.20%	6,800
Aug 18, 2025	33.80	34.20	33.80	34.18	34.18	0.68%	14,530
Aug 15, 2025	34.52	34.63	33.95	33.95	33.95	-1.65%	38,821
Aug 14, 2025	33.95	34.53	33.95	34.52	34.52	0.61%	60,300
Aug 13, 2025	34.14	34.31	33.99	34.31	34.31	0.82%	102,100
Aug 12, 2025	33.50	34.04	33.50	34.03	34.03	2.47%	73,748
Aug 11, 2025	33.24	33.33	33.14	33.21	33.21	-0.33%	58,300
Aug 8, 2025	32.96	33.40	32.94	33.32	33.32	1.31%	23,000
Aug 7, 2025	33.46	33.46	32.87	32.89	32.89	-0.93%	54,646
Aug 6, 2025	33.42	33.53	33.19	33.20	33.20	-0.51%	108,000
Aug 5, 2025	33.51	33.55	32.90	33.37	33.37	0.63%	256,100
Aug 1, 2025	33.53	33.53	32.73	33.16	33.16	-2.30%	369,900
Jul 31, 2025	34.24	34.40	33.92	33.94	33.94	-1.45%	113,925
Jul 30, 2025	34.72	34.89	34.28	34.44	34.44	-0.58%	23,400
Jul 29, 2025	35.00	35.00	34.61	34.64	34.64	-0.46%	40,300
Jul 28, 2025	34.95	34.95	34.65	34.80	34.80	-0.66%	80,000
Jul 25, 2025	34.88	35.03	34.50	35.03	35.03	0.32%	37,900
Jul 24, 2025	35.25	35.26	34.90	34.92	34.92	-0.74%	24,600
Jul 23, 2025	35.18	35.22	34.94	35.18	35.18	0.63%	111,725
Jul 22, 2025	34.82	35.10	34.82	34.96	34.96	0.75%	54,846
Jul 21, 2025	34.76	35.18	34.68	34.70	34.70	-0.17%	38,600
Jul 18, 2025	34.65	34.77	34.45	34.76	34.76	0.55%	49,733
Jul 17, 2025	34.30	34.59	34.05	34.57	34.57	1.80%	97,800
Jul 16, 2025	34.29	34.29	33.51	33.96	33.96	0.09%	155,000
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