TSX:ZXLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	32.60	33.07	32.60	32.92	-	2.14%	1,400
Feb 11, 2026	32.02	32.23	32.01	32.23	32.23	0.40%	3,733
Feb 10, 2026	31.63	32.10	31.55	32.10	32.10	2.56%	79,240
Feb 9, 2026	31.19	31.35	31.19	31.30	31.30	-0.32%	5,500
Feb 6, 2026	31.38	31.47	31.38	31.40	31.40	-0.06%	713
Feb 5, 2026	31.29	31.45	31.29	31.42	31.42	0.19%	1,255
Feb 4, 2026	31.46	31.46	31.36	31.36	31.36	-0.25%	764
Feb 3, 2026	31.13	31.51	31.13	31.44	31.44	1.42%	2,197
Feb 2, 2026	31.21	31.21	31.00	31.00	31.00	-0.10%	1,634
Jan 30, 2026	31.20	31.20	31.00	31.03	31.03	-0.35%	1,900
Jan 29, 2026	31.21	31.21	31.12	31.14	31.14	-0.83%	1,087
Jan 28, 2026	31.40	31.40	31.40	31.40	31.40	-	200
Jan 27, 2026	31.11	31.46	31.11	31.40	31.40	0.35%	916
Jan 26, 2026	31.33	31.33	31.29	31.29	31.29	1.07%	552
Jan 23, 2026	31.12	31.12	30.94	30.96	30.96	-1.56%	977
Jan 22, 2026	31.45	31.57	31.42	31.45	31.45	-0.06%	5,136
Jan 21, 2026	31.75	31.75	31.47	31.47	31.47	-0.44%	480
Jan 20, 2026	31.69	31.69	31.61	31.61	31.61	0.51%	510
Jan 19, 2026	31.45	31.45	31.45	31.45	31.45	-2.21%	101
Jan 16, 2026	31.86	32.19	31.86	32.16	32.16	-0.43%	4,945
Jan 15, 2026	32.22	32.30	32.22	32.30	32.30	1.99%	341
Jan 13, 2026	31.45	31.67	31.45	31.67	31.67	1.12%	802
Jan 12, 2026	31.40	31.40	31.32	31.32	31.32	-0.73%	339
Jan 9, 2026	31.47	31.55	31.47	31.55	31.55	1.58%	2,594
Jan 8, 2026	31.13	31.13	31.06	31.06	31.06	0.55%	1,102
Jan 7, 2026	31.38	31.38	30.80	30.89	30.89	-1.44%	2,204
Jan 6, 2026	31.34	31.34	31.34	31.34	31.34	0.06%	668
Jan 5, 2026	31.68	31.68	30.87	31.32	31.32	-0.76%	5,086
Jan 2, 2026	31.59	31.59	31.56	31.56	31.56	0.99%	600
Dec 31, 2025	31.29	31.29	31.25	31.25	31.25	-0.19%	1,450
Dec 30, 2025	31.31	31.31	31.31	31.31	31.31	-1.45%	103
Dec 29, 2025	31.72	31.77	31.72	31.77	31.42	0.99%	5,977
Dec 24, 2025	31.44	31.46	31.44	31.46	31.11	-0.06%	203
Dec 23, 2025	31.36	31.49	31.36	31.48	31.13	0.38%	2,500
Dec 22, 2025	31.08	31.36	31.07	31.36	31.01	-0.57%	11,663
Dec 19, 2025	31.71	31.71	31.54	31.54	31.19	-1.00%	1,226
Dec 18, 2025	31.67	31.86	31.67	31.86	31.51	1.01%	1,200
Dec 17, 2025	31.54	31.54	31.41	31.54	31.19	-0.10%	9,001
Dec 16, 2025	31.57	31.57	31.57	31.57	31.22	-0.50%	200
Dec 15, 2025	31.68	31.73	31.63	31.73	31.38	0.54%	1,679
Dec 12, 2025	31.85	31.85	31.56	31.56	31.21	-0.38%	2,500
Dec 11, 2025	31.53	31.68	31.53	31.68	31.33	0.48%	2,550
Dec 10, 2025	31.67	31.67	31.53	31.53	31.18	-0.44%	1,415
Dec 9, 2025	31.78	31.83	31.67	31.67	31.32	-0.35%	500
Dec 8, 2025	31.82	31.82	31.70	31.78	31.43	-0.94%	1,200
Dec 5, 2025	32.25	32.25	32.08	32.08	31.73	-1.63%	1,747
Dec 4, 2025	32.72	32.77	32.58	32.61	32.25	-0.49%	2,108
Dec 3, 2025	32.91	32.91	32.58	32.77	32.41	-0.33%	3,602
Dec 2, 2025	32.88	32.88	32.88	32.88	32.52	-1.38%	162
Dec 1, 2025	33.34	33.34	33.34	33.34	32.97	-1.94%	217