TSX:ZUE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	81.92	82.17	81.40	81.69	81.69	-0.16%	37,439
Jun 4, 2025	81.80	82.04	81.74	81.82	81.82	-0.04%	17,433
Jun 3, 2025	81.19	81.92	81.19	81.85	81.85	0.64%	10,921
Jun 2, 2025	80.85	81.34	80.35	81.33	81.33	0.48%	28,043
May 30, 2025	80.80	81.10	80.12	80.94	80.94	-0.15%	50,427
May 29, 2025	80.95	81.27	80.59	81.06	81.06	0.37%	19,200
May 28, 2025	81.30	81.30	80.62	80.76	80.76	-0.39%	45,604
May 27, 2025	80.37	81.17	80.35	81.08	81.08	0.77%	8,800
May 26, 2025	81.11	81.11	80.33	80.46	80.46	1.14%	10,500
May 23, 2025	79.20	79.86	79.16	79.55	79.55	-0.64%	27,000
May 22, 2025	79.98	80.59	79.92	80.06	80.06	-0.11%	29,129
May 21, 2025	80.99	81.40	79.98	80.15	80.15	-1.66%	29,106
May 20, 2025	81.72	81.72	81.08	81.50	81.50	-0.31%	20,100
May 16, 2025	81.29	81.75	81.06	81.75	81.75	0.84%	11,516
May 15, 2025	80.55	81.23	80.51	81.07	81.07	0.28%	11,200
May 14, 2025	80.69	80.92	80.53	80.84	80.84	0.21%	19,906
May 13, 2025	80.42	81.00	80.42	80.67	80.67	0.61%	14,200
May 12, 2025	79.50	80.18	79.37	80.18	80.18	3.28%	52,134
May 9, 2025	78.00	78.01	77.45	77.63	77.63	-	26,835
May 8, 2025	77.80	78.34	77.31	77.63	77.63	0.56%	31,900
May 7, 2025	77.10	77.49	76.53	77.20	77.20	0.51%	33,000
May 6, 2025	76.88	77.44	76.62	76.81	76.81	-0.84%	15,300
May 5, 2025	77.53	77.86	77.36	77.46	77.46	-0.60%	22,935
May 2, 2025	77.50	78.16	77.46	77.93	77.93	1.47%	23,342
May 1, 2025	76.93	77.58	76.76	76.80	76.80	0.58%	23,929
Apr 30, 2025	75.38	76.37	74.58	76.36	76.36	0.13%	24,608
Apr 29, 2025	75.58	76.37	75.58	76.26	76.26	0.42%	24,045
Apr 28, 2025	75.80	76.09	75.11	75.94	75.94	0.18%	22,734
Apr 25, 2025	75.33	75.81	74.89	75.80	75.80	0.74%	46,440
Apr 24, 2025	73.77	75.32	73.77	75.24	75.24	1.99%	15,140
Apr 23, 2025	74.31	75.05	73.60	73.77	73.77	1.53%	115,000
Apr 22, 2025	71.89	72.87	71.65	72.66	72.66	2.34%	29,735
Apr 21, 2025	72.07	72.07	70.22	71.00	71.00	-2.16%	50,443
Apr 17, 2025	72.67	73.15	72.30	72.57	72.57	0.12%	40,805
Apr 16, 2025	73.14	73.72	71.81	72.48	72.48	-2.20%	55,502
Apr 15, 2025	74.67	74.80	74.00	74.11	74.11	-0.15%	16,438
Apr 14, 2025	74.84	74.91	73.63	74.22	74.22	0.77%	31,800
Apr 11, 2025	71.97	73.85	71.80	73.65	73.65	1.74%	40,701
Apr 10, 2025	73.54	73.54	70.42	72.39	72.39	-3.48%	96,041
Apr 9, 2025	68.12	75.06	68.05	75.00	75.00	9.41%	163,917
Apr 8, 2025	72.09	72.30	67.45	68.55	68.55	-1.51%	135,400
Apr 7, 2025	67.33	72.00	66.47	69.60	69.60	-0.17%	153,629
Apr 4, 2025	72.40	72.40	69.68	69.72	69.72	-5.87%	111,300
Apr 3, 2025	74.95	75.47	74.02	74.07	74.07	-4.86%	58,600
Apr 2, 2025	76.50	78.09	76.47	77.85	77.85	0.74%	30,706
Apr 1, 2025	76.80	77.35	76.37	77.28	77.28	0.44%	24,800
Mar 31, 2025	75.69	77.21	75.46	76.94	76.94	0.52%	20,100
Mar 28, 2025	77.86	77.98	76.51	76.54	76.54	-2.24%	90,948
Mar 27, 2025	78.10	78.71	78.10	78.29	78.09	-0.45%	11,524
Mar 26, 2025	79.52	79.52	78.39	78.64	78.44	-1.03%	18,700