TSX:ZUS.U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	46.76	46.78	46.75	46.75	46.75	-0.02%	4,925
Sep 21, 2026	46.78	46.79	46.75	46.76	46.76	-0.04%	3,949
Sep 18, 2026	46.78	46.78	46.75	46.78	46.78	0.09%	6,475
Sep 17, 2026	46.74	46.77	46.74	46.74	46.74	-0.04%	2,450
Sep 15, 2026	46.70	46.76	46.70	46.76	46.76	0.09%	6,758
Sep 14, 2026	46.73	46.75	46.72	46.72	46.72	-0.06%	2,964
Sep 11, 2026	46.75	46.75	46.75	46.75	46.75	-0.11%	203
Sep 10, 2026	46.74	46.80	46.72	46.80	46.80	0.11%	8,308
Sep 9, 2026	46.72	46.75	46.72	46.75	46.75	0.13%	1,200
Sep 8, 2026	46.69	46.69	46.69	46.69	46.69	0.02%	2,919
Sep 4, 2026	46.71	46.71	46.68	46.68	46.68	-0.09%	225
Sep 3, 2026	46.72	46.73	46.72	46.72	46.72	-	1,674
Sep 2, 2026	46.74	46.74	46.69	46.72	46.72	-	23,484
Sep 1, 2026	46.71	46.72	46.71	46.72	46.72	0.02%	2,300
Aug 31, 2026	46.70	46.73	46.70	46.71	46.71	-	17,370
Aug 28, 2026	46.79	46.79	46.69	46.71	46.71	0.03%	8,131
Aug 27, 2026	46.86	46.86	46.84	46.86	46.70	0.06%	3,374
Aug 26, 2026	46.86	46.86	46.83	46.83	46.67	0.02%	1,943
Aug 25, 2026	46.82	46.82	46.82	46.82	46.66	-0.04%	1,165
Aug 24, 2026	46.82	46.84	46.82	46.84	46.68	-	4,168
Aug 21, 2026	46.81	46.84	46.81	46.84	46.68	0.02%	415
Aug 20, 2026	46.78	46.85	46.78	46.83	46.67	0.09%	5,857
Aug 19, 2026	46.83	46.83	46.79	46.79	46.63	-	5,615
Aug 18, 2026	46.82	46.82	46.79	46.79	46.63	-0.06%	3,110
Aug 17, 2026	46.80	46.83	46.76	46.82	46.66	0.09%	6,760
Aug 14, 2026	46.78	46.81	46.78	46.78	46.62	0.06%	914
Aug 13, 2026	46.79	46.79	46.74	46.75	46.59	-0.06%	8,704
Aug 12, 2026	46.77	46.78	46.75	46.78	46.62	0.06%	3,115
Aug 11, 2026	46.73	46.75	46.73	46.75	46.59	0.02%	749
Aug 10, 2026	46.74	46.74	46.73	46.74	46.58	-	10,922
Aug 7, 2026	46.74	46.77	46.74	46.74	46.58	-0.04%	1,535
Aug 6, 2026	46.72	46.76	46.72	46.76	46.60	0.09%	3,508
Aug 5, 2026	46.73	46.73	46.72	46.72	46.56	0.02%	882
Aug 4, 2026	46.73	46.73	46.71	46.71	46.55	-0.02%	19,759
Jul 31, 2026	46.72	46.73	46.72	46.72	46.56	0.02%	8,570
Jul 30, 2026	46.65	46.73	46.65	46.71	46.55	0.11%	7,009
Jul 29, 2026	46.82	46.88	46.80	46.82	46.49	0.02%	10,010
Jul 28, 2026	46.84	46.84	46.81	46.81	46.48	0.02%	900
Jul 27, 2026	46.84	46.84	46.80	46.80	46.47	-0.02%	1,450
Jul 24, 2026	46.83	46.83	46.81	46.81	46.48	0.02%	1,542
Jul 23, 2026	46.82	46.82	46.80	46.80	46.47	-0.04%	2,673
Jul 22, 2026	46.80	46.82	46.79	46.82	46.49	0.04%	2,733
Jul 21, 2026	46.81	46.81	46.80	46.80	46.47	-0.02%	1,300
Jul 20, 2026	46.80	46.81	46.79	46.81	46.48	0.06%	3,666
Jul 17, 2026	46.79	46.79	46.78	46.78	46.45	-0.04%	1,663
Jul 16, 2026	46.72	46.82	46.72	46.80	46.47	0.02%	8,077
Jul 15, 2026	46.79	46.79	46.79	46.79	46.46	0.09%	761
Jul 14, 2026	46.75	46.75	46.74	46.75	46.43	-	10,341
Jul 13, 2026	46.75	46.75	46.75	46.75	46.43	-	2,582
Jul 10, 2026	46.78	46.78	46.75	46.75	46.43	0.04%	1,825