TSX:ZUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	30.84	31.09	30.59	30.63	30.63	-2.30%	131,433
Jun 12, 2025	31.31	31.37	31.05	31.35	31.35	-0.57%	38,900
Jun 11, 2025	31.95	31.95	31.49	31.53	31.53	-0.88%	18,035
Jun 10, 2025	31.78	31.90	31.67	31.81	31.81	0.60%	33,500
Jun 9, 2025	31.62	31.85	31.60	31.62	31.62	-0.09%	26,100
Jun 6, 2025	31.18	31.65	31.18	31.65	31.65	2.53%	259,229
Jun 5, 2025	31.13	31.13	30.65	30.87	30.87	-0.19%	50,031
Jun 4, 2025	31.30	31.47	30.93	30.93	30.93	-0.87%	44,309
Jun 3, 2025	30.57	31.23	30.57	31.20	31.20	1.50%	100,904
Jun 2, 2025	30.62	30.76	30.29	30.74	30.74	-0.36%	61,600
May 30, 2025	30.65	30.94	30.62	30.85	30.85	-0.26%	61,702
May 29, 2025	30.87	30.93	30.70	30.93	30.93	0.75%	235,827
May 28, 2025	30.88	30.93	30.68	30.70	30.70	-1.06%	22,500
May 27, 2025	30.61	31.03	30.61	31.03	31.03	2.61%	150,905
May 26, 2025	30.81	30.81	30.24	30.24	30.24	-0.30%	20,000
May 23, 2025	30.10	30.42	30.01	30.33	30.33	-0.59%	61,125
May 22, 2025	30.32	30.72	30.30	30.51	30.51	0.20%	40,527
May 21, 2025	31.36	31.46	30.45	30.45	30.45	-3.46%	377,341
May 20, 2025	31.64	31.76	31.45	31.54	31.54	-1.22%	26,400
May 16, 2025	31.72	32.00	31.69	31.93	31.93	0.47%	25,100
May 15, 2025	31.75	31.83	31.61	31.78	31.78	0.09%	23,114
May 14, 2025	31.74	31.85	31.65	31.75	31.75	-0.06%	44,240
May 13, 2025	31.51	31.87	31.48	31.77	31.77	0.89%	32,823
May 12, 2025	31.18	31.70	31.18	31.49	31.49	4.97%	617,700
May 9, 2025	30.20	30.20	29.91	30.00	30.00	-0.07%	55,100
May 8, 2025	29.79	30.26	29.77	30.02	30.02	1.87%	132,446
May 7, 2025	29.62	29.73	29.40	29.47	29.47	0.34%	96,800
May 6, 2025	29.61	29.73	29.37	29.37	29.37	-1.44%	40,121
May 5, 2025	29.61	30.14	29.56	29.80	29.80	-	93,020
May 2, 2025	29.36	29.89	29.36	29.80	29.80	2.90%	508,841
May 1, 2025	28.83	29.21	28.83	28.96	28.96	0.56%	1,211,612
Apr 30, 2025	28.60	28.84	28.19	28.80	28.80	-0.55%	116,936
Apr 29, 2025	28.60	29.00	28.59	28.96	28.96	0.80%	110,300
Apr 28, 2025	28.79	28.79	28.49	28.73	28.73	0.52%	24,623
Apr 25, 2025	28.70	28.70	28.50	28.58	28.58	-0.63%	51,605
Apr 24, 2025	28.25	28.79	28.03	28.76	28.76	2.13%	126,000
Apr 23, 2025	28.49	29.11	28.08	28.16	28.16	2.14%	178,900
Apr 22, 2025	26.94	27.61	26.94	27.57	27.57	3.14%	486,600
Apr 21, 2025	26.87	27.03	26.47	26.73	26.73	-1.87%	128,000
Apr 17, 2025	27.13	27.50	27.01	27.24	27.24	1.19%	107,610
Apr 16, 2025	27.00	27.32	26.67	26.92	26.92	-1.28%	79,000
Apr 15, 2025	27.09	27.70	27.09	27.27	27.27	1.22%	151,500
Apr 14, 2025	27.15	27.16	26.65	26.94	26.94	1.62%	120,800
Apr 11, 2025	26.33	26.70	25.81	26.51	26.51	0.38%	64,833
Apr 10, 2025	27.30	27.30	25.70	26.41	26.41	-5.07%	298,615
Apr 9, 2025	25.58	28.11	24.92	27.82	27.82	8.25%	969,832
Apr 8, 2025	27.08	27.32	25.28	25.70	25.70	-1.19%	861,724
Apr 7, 2025	24.90	26.26	24.72	26.01	26.01	1.13%	289,800
Apr 4, 2025	26.08	26.08	25.00	25.72	25.72	-5.96%	777,338
Apr 3, 2025	29.21	29.25	27.33	27.35	27.35	-10.56%	1,884,940