TSX:ZUE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	101.60	102.27	101.58	102.21	-	0.40%	55,878
May 29, 2026	101.68	101.95	101.64	101.80	101.80	0.25%	167,198
May 28, 2026	100.88	101.62	100.88	101.55	101.55	0.52%	18,006
May 27, 2026	101.00	101.07	100.75	101.02	101.02	0.06%	26,496
May 26, 2026	101.02	101.16	100.75	100.96	100.96	-1.01%	25,000
May 25, 2026	101.07	102.40	101.07	101.99	101.99	1.62%	5,732
May 22, 2026	100.42	100.75	100.23	100.36	100.36	0.57%	34,315
May 21, 2026	99.33	100.18	99.27	99.79	99.79	0.04%	22,445
May 20, 2026	98.91	99.76	98.88	99.75	99.75	1.03%	29,840
May 19, 2026	98.96	99.24	98.48	98.73	98.73	-0.74%	22,121
May 15, 2026	99.79	100.01	99.39	99.47	99.47	-1.23%	35,137
May 14, 2026	100.17	100.85	100.17	100.71	100.71	0.79%	14,428
May 13, 2026	99.16	100.10	99.10	99.92	99.92	0.59%	31,152
May 12, 2026	99.14	99.40	98.53	99.33	99.33	-0.11%	25,268
May 11, 2026	99.09	99.65	99.09	99.44	99.44	0.22%	16,487
May 8, 2026	99.09	99.31	99.08	99.22	99.22	0.77%	21,068
May 7, 2026	99.01	99.04	98.25	98.46	98.46	-0.35%	24,782
May 6, 2026	98.06	98.81	98.01	98.81	98.81	1.43%	23,888
May 5, 2026	97.10	97.57	97.10	97.42	97.42	0.83%	18,631
May 4, 2026	96.86	97.16	96.28	96.62	96.62	-0.41%	23,168
May 1, 2026	97.01	97.53	97.01	97.02	97.02	0.27%	42,144
Apr 30, 2026	95.95	96.85	95.76	96.76	96.76	0.95%	237,801
Apr 29, 2026	95.75	95.93	95.52	95.85	95.85	-0.03%	160,092
Apr 28, 2026	95.84	96.02	95.63	95.88	95.88	-0.46%	15,041
Apr 27, 2026	96.11	96.33	95.95	96.32	96.32	0.10%	19,453
Apr 24, 2026	95.82	96.26	95.61	96.22	96.22	0.82%	26,372
Apr 23, 2026	95.66	95.98	94.73	95.44	95.44	-0.46%	38,493
Apr 22, 2026	95.54	95.88	95.54	95.88	95.88	1.01%	11,554
Apr 21, 2026	95.62	95.80	94.82	94.92	94.92	-0.64%	53,569
Apr 20, 2026	95.64	95.65	95.27	95.53	95.53	-0.23%	55,546
Apr 17, 2026	95.13	96.00	95.13	95.75	95.75	1.16%	79,024
Apr 16, 2026	94.53	94.75	94.32	94.65	94.65	0.22%	31,709
Apr 15, 2026	93.80	94.44	93.78	94.44	94.44	0.79%	12,046
Apr 14, 2026	92.96	93.73	92.88	93.70	93.70	1.18%	14,406
Apr 13, 2026	91.57	92.64	91.47	92.61	92.61	0.92%	18,381
Apr 10, 2026	91.96	92.08	91.69	91.77	91.77	-0.08%	9,170
Apr 9, 2026	91.12	91.97	91.07	91.84	91.84	0.59%	23,185
Apr 8, 2026	91.36	91.44	90.75	91.30	91.30	2.49%	52,530
Apr 7, 2026	88.73	89.10	88.06	89.08	89.08	0.06%	64,907
Apr 6, 2026	88.66	89.10	88.65	89.03	89.03	0.42%	26,048
Apr 2, 2026	87.46	88.92	87.28	88.66	88.66	0.12%	58,027
Apr 1, 2026	88.47	89.02	88.33	88.55	88.55	0.65%	21,756
Mar 31, 2026	86.34	88.02	86.33	87.98	87.98	3.00%	60,604
Mar 30, 2026	86.44	86.48	85.07	85.42	85.42	-0.41%	130,742
Mar 27, 2026	87.18	87.18	85.83	85.98	85.77	-1.75%	173,155
Mar 26, 2026	88.51	88.74	87.47	87.51	87.30	-1.78%	22,573
Mar 25, 2026	89.44	89.45	89.03	89.10	88.88	0.58%	49,160
Mar 24, 2026	88.48	89.16	88.27	88.59	88.37	-0.51%	37,666
Mar 23, 2026	89.20	89.94	88.80	89.04	88.82	1.18%	30,049
Mar 20, 2026	89.07	89.13	87.70	88.00	87.78	-1.50%	20,869