TSX:ZUE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	84.59	84.84	84.34	84.75	84.75	0.51%	7,316
Jun 27, 2025	83.90	84.48	83.80	84.32	84.32	0.29%	55,739
Jun 26, 2025	83.72	84.11	83.63	84.08	83.88	0.77%	9,500
Jun 25, 2025	83.54	83.59	83.29	83.44	83.24	-0.04%	7,700
Jun 24, 2025	83.00	83.52	82.99	83.47	83.27	1.15%	24,026
Jun 23, 2025	81.70	82.53	81.53	82.52	82.32	0.97%	13,300
Jun 20, 2025	82.19	82.39	81.55	81.73	81.54	0.39%	27,300
Jun 19, 2025	81.50	81.68	81.14	81.41	81.22	-0.59%	5,728
Jun 18, 2025	82.02	82.39	81.83	81.89	81.70	-0.02%	20,223
Jun 17, 2025	82.40	82.48	81.89	81.91	81.72	-0.87%	34,400
Jun 16, 2025	82.23	82.84	82.23	82.63	82.43	0.95%	17,800
Jun 13, 2025	82.13	82.52	81.69	81.85	81.66	-1.08%	49,737
Jun 12, 2025	82.38	82.77	82.25	82.74	82.54	0.27%	23,043
Jun 11, 2025	82.78	83.00	82.29	82.52	82.32	-0.27%	26,729
Jun 10, 2025	82.26	82.79	82.21	82.74	82.54	0.60%	10,500
Jun 9, 2025	82.39	82.47	82.19	82.25	82.05	0.02%	13,000
Jun 6, 2025	82.15	82.42	81.93	82.23	82.03	1.08%	25,800
Jun 5, 2025	81.92	82.17	81.14	81.35	81.16	-0.57%	59,504
Jun 4, 2025	81.80	82.04	81.74	81.82	81.63	-0.04%	17,433
Jun 3, 2025	81.19	81.92	81.19	81.85	81.66	0.64%	10,921
Jun 2, 2025	80.85	81.34	80.35	81.33	81.14	0.48%	28,043
May 30, 2025	80.80	81.10	80.12	80.94	80.74	-0.15%	50,427
May 29, 2025	80.95	81.27	80.59	81.06	80.87	0.37%	19,200
May 28, 2025	81.30	81.30	80.62	80.76	80.57	-0.39%	45,604
May 27, 2025	80.37	81.17	80.35	81.08	80.89	0.77%	8,800
May 26, 2025	81.11	81.11	80.33	80.46	80.27	1.14%	10,500
May 23, 2025	79.20	79.86	79.16	79.55	79.36	-0.64%	27,000
May 22, 2025	79.98	80.59	79.92	80.06	79.87	-0.11%	29,129
May 21, 2025	80.99	81.40	79.98	80.15	79.96	-1.66%	29,106
May 20, 2025	81.72	81.72	81.08	81.50	81.31	-0.31%	20,100
May 16, 2025	81.29	81.75	81.06	81.75	81.56	0.84%	11,516
May 15, 2025	80.55	81.23	80.51	81.07	80.88	0.28%	11,200
May 14, 2025	80.69	80.92	80.53	80.84	80.65	0.21%	19,906
May 13, 2025	80.42	81.00	80.42	80.67	80.48	0.61%	14,200
May 12, 2025	79.50	80.18	79.37	80.18	79.99	3.28%	52,134
May 9, 2025	78.00	78.01	77.45	77.63	77.45	-	26,835
May 8, 2025	77.80	78.34	77.31	77.63	77.45	0.56%	31,900
May 7, 2025	77.10	77.49	76.53	77.20	77.02	0.51%	33,000
May 6, 2025	76.88	77.44	76.62	76.81	76.63	-0.84%	15,300
May 5, 2025	77.53	77.86	77.36	77.46	77.28	-0.60%	22,935
May 2, 2025	77.50	78.16	77.46	77.93	77.74	1.47%	23,342
May 1, 2025	76.93	77.58	76.76	76.80	76.62	0.58%	23,929
Apr 30, 2025	75.38	76.37	74.58	76.36	76.18	0.13%	24,608
Apr 29, 2025	75.58	76.37	75.58	76.26	76.08	0.42%	24,045
Apr 28, 2025	75.80	76.09	75.11	75.94	75.76	0.18%	22,734
Apr 25, 2025	75.33	75.81	74.89	75.80	75.62	0.74%	46,440
Apr 24, 2025	73.77	75.32	73.77	75.24	75.06	1.99%	15,140
Apr 23, 2025	74.31	75.05	73.60	73.77	73.59	1.53%	115,000
Apr 22, 2025	71.89	72.87	71.65	72.66	72.49	2.34%	29,735
Apr 21, 2025	72.07	72.07	70.22	71.00	70.83	-2.16%	50,443