TSX:ZUS.U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	46.83	46.87	46.80	46.84	46.84	-	26,006
Apr 17, 2026	46.83	46.85	46.83	46.84	46.84	0.02%	6,933
Apr 16, 2026	46.83	46.83	46.79	46.83	46.83	0.11%	1,500
Apr 15, 2026	46.76	46.82	46.76	46.78	46.78	0.02%	4,275
Apr 14, 2026	46.81	46.81	46.77	46.77	46.77	-	1,450
Apr 13, 2026	46.81	46.81	46.77	46.77	46.77	-0.06%	812
Apr 10, 2026	46.77	46.80	46.76	46.80	46.80	0.11%	1,100
Apr 9, 2026	46.81	46.81	46.74	46.75	46.75	-0.17%	10,816
Apr 8, 2026	46.73	46.83	46.73	46.83	46.83	0.24%	31,320
Apr 7, 2026	46.80	46.80	46.72	46.72	46.72	-0.02%	1,641
Apr 6, 2026	46.73	46.76	46.73	46.73	46.73	0.06%	715
Apr 2, 2026	46.68	46.74	46.68	46.70	46.70	0.02%	12,791
Apr 1, 2026	46.69	46.69	46.69	46.69	46.69	-0.11%	820
Mar 31, 2026	46.67	46.74	46.66	46.74	46.74	0.09%	6,950
Mar 30, 2026	46.70	46.70	46.70	46.70	46.70	-0.32%	282
Mar 27, 2026	46.77	46.86	46.77	46.85	46.69	-	4,021
Mar 26, 2026	46.81	46.85	46.81	46.85	46.69	0.09%	3,049
Mar 25, 2026	46.83	46.83	46.81	46.81	46.65	0.02%	540
Mar 24, 2026	46.84	46.84	46.80	46.80	46.64	-	951
Mar 23, 2026	46.84	46.84	46.79	46.80	46.64	0.02%	2,767
Mar 20, 2026	46.73	46.84	46.73	46.79	46.63	0.02%	19,906
Mar 19, 2026	46.78	46.78	46.78	46.78	46.62	-0.09%	155
Mar 18, 2026	46.82	46.82	46.82	46.82	46.66	0.02%	4,059
Mar 17, 2026	46.77	46.81	46.75	46.81	46.65	0.09%	4,700
Mar 16, 2026	46.80	46.81	46.77	46.77	46.61	-	1,151
Mar 13, 2026	46.77	46.78	46.77	46.77	46.61	-0.02%	530
Mar 12, 2026	46.85	46.85	46.78	46.78	46.62	-0.09%	7,144
Mar 11, 2026	46.81	46.83	46.78	46.82	46.66	0.09%	3,638
Mar 10, 2026	46.74	46.82	46.74	46.78	46.62	-0.09%	1,510
Mar 9, 2026	46.80	46.82	46.80	46.82	46.66	0.11%	1,091
Mar 6, 2026	46.72	46.81	46.72	46.77	46.61	-0.06%	2,142
Mar 5, 2026	46.76	46.80	46.76	46.80	46.64	-	1,805
Mar 4, 2026	46.87	46.87	46.77	46.80	46.64	0.04%	7,543
Mar 3, 2026	46.76	46.78	46.76	46.78	46.62	0.06%	1,658
Mar 2, 2026	46.75	46.76	46.75	46.75	46.59	-	1,771
Feb 27, 2026	46.75	46.77	46.73	46.75	46.59	-0.04%	2,921
Feb 26, 2026	46.82	46.82	46.72	46.77	46.61	-0.26%	16,791
Feb 25, 2026	46.90	46.90	46.89	46.89	46.57	-	2,200
Feb 24, 2026	46.90	46.90	46.89	46.89	46.57	0.02%	3,410
Feb 23, 2026	46.88	46.92	46.88	46.88	46.56	-	2,493
Feb 20, 2026	46.89	46.92	46.88	46.88	46.56	0.02%	2,742
Feb 19, 2026	46.87	46.87	46.86	46.87	46.55	-0.09%	4,305
Feb 18, 2026	46.87	46.92	46.86	46.91	46.59	0.04%	5,000
Feb 17, 2026	46.89	46.90	46.86	46.89	46.57	0.09%	2,940
Feb 13, 2026	46.85	46.86	46.85	46.85	46.53	-0.04%	3,820
Feb 12, 2026	46.80	46.87	46.80	46.87	46.55	0.06%	5,907
Feb 11, 2026	46.89	46.89	46.84	46.84	46.52	0.02%	5,462
Feb 10, 2026	46.78	46.88	46.78	46.83	46.51	0.02%	9,234
Feb 9, 2026	46.82	46.86	46.81	46.82	46.50	-0.04%	3,798
Feb 6, 2026	46.82	46.84	46.82	46.84	46.52	0.06%	1,851