TSX:ZUS.U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	46.81	46.83	46.81	46.83	46.83	0.04%	2,622
May 25, 2026	46.80	46.81	46.80	46.81	46.81	-	302
May 22, 2026	46.87	46.87	46.80	46.81	46.81	-0.06%	3,784
May 21, 2026	46.82	46.84	46.82	46.84	46.84	0.09%	1,026
May 20, 2026	46.76	46.83	46.76	46.80	46.80	-	73,472
May 19, 2026	46.80	46.80	46.80	46.80	46.80	0.02%	2,340
May 15, 2026	46.80	46.83	46.78	46.79	46.79	0.02%	10,668
May 14, 2026	46.78	46.78	46.78	46.78	46.78	0.04%	813
May 13, 2026	46.80	46.80	46.76	46.76	46.76	-0.09%	699
May 12, 2026	46.79	46.82	46.76	46.80	46.80	-	5,480
May 11, 2026	46.80	46.80	46.80	46.80	46.80	0.02%	2,600
May 8, 2026	46.79	46.79	46.79	46.79	46.79	0.11%	1,191
May 7, 2026	46.75	46.80	46.73	46.74	46.74	-0.04%	4,377
May 6, 2026	46.73	46.77	46.72	46.76	46.76	-	2,601
May 5, 2026	46.73	46.76	46.73	46.76	46.76	0.09%	6,233
May 4, 2026	46.75	46.76	46.72	46.72	46.72	-0.06%	802
May 1, 2026	46.75	46.76	46.75	46.75	46.75	0.02%	5,400
Apr 30, 2026	46.73	46.75	46.73	46.74	46.74	0.09%	3,112
Apr 29, 2026	46.73	46.73	46.70	46.70	46.70	0.02%	4,551
Apr 28, 2026	46.82	46.89	46.82	46.85	46.69	-0.06%	4,348
Apr 27, 2026	46.87	46.88	46.87	46.88	46.72	-	2,559
Apr 24, 2026	46.84	46.88	46.82	46.88	46.72	0.11%	9,552
Apr 23, 2026	46.82	46.86	46.82	46.83	46.67	-0.06%	2,573
Apr 22, 2026	46.84	46.86	46.82	46.86	46.70	0.11%	4,260
Apr 21, 2026	46.85	46.87	46.80	46.81	46.65	-0.06%	4,567
Apr 20, 2026	46.83	46.87	46.80	46.84	46.68	-	26,006
Apr 17, 2026	46.83	46.85	46.83	46.84	46.68	0.02%	6,933
Apr 16, 2026	46.83	46.83	46.79	46.83	46.67	0.11%	1,500
Apr 15, 2026	46.76	46.82	46.76	46.78	46.62	0.02%	4,275
Apr 14, 2026	46.81	46.81	46.77	46.77	46.61	-	1,450
Apr 13, 2026	46.81	46.81	46.77	46.77	46.61	-0.06%	812
Apr 10, 2026	46.77	46.80	46.76	46.80	46.64	0.11%	1,100
Apr 9, 2026	46.81	46.81	46.74	46.75	46.59	-0.17%	10,816
Apr 8, 2026	46.73	46.83	46.73	46.83	46.67	0.24%	31,320
Apr 7, 2026	46.80	46.80	46.72	46.72	46.56	-0.02%	1,641
Apr 6, 2026	46.73	46.76	46.73	46.73	46.57	0.06%	715
Apr 2, 2026	46.68	46.74	46.68	46.70	46.54	0.02%	12,791
Apr 1, 2026	46.69	46.69	46.69	46.69	46.53	-0.11%	820
Mar 31, 2026	46.67	46.74	46.66	46.74	46.58	0.09%	6,950
Mar 30, 2026	46.70	46.70	46.70	46.70	46.54	0.02%	282
Mar 27, 2026	46.77	46.86	46.77	46.85	46.53	-	4,021
Mar 26, 2026	46.81	46.85	46.81	46.85	46.53	0.09%	3,049
Mar 25, 2026	46.83	46.83	46.81	46.81	46.49	0.02%	540
Mar 24, 2026	46.84	46.84	46.80	46.80	46.48	-	951
Mar 23, 2026	46.84	46.84	46.79	46.80	46.48	0.02%	2,767
Mar 20, 2026	46.73	46.84	46.73	46.79	46.47	0.02%	19,906
Mar 19, 2026	46.78	46.78	46.78	46.78	46.47	-0.09%	155
Mar 18, 2026	46.82	46.82	46.82	46.82	46.50	0.02%	4,059
Mar 17, 2026	46.77	46.81	46.75	46.81	46.49	0.09%	4,700
Mar 16, 2026	46.80	46.81	46.77	46.77	46.46	-	1,151