TSX:ZXLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	34.46	34.46	34.25	34.25	34.25	0.94%	1,429
Mar 27, 2026	34.10	34.15	33.93	33.93	33.93	0.74%	5,161
Mar 26, 2026	33.40	33.68	33.40	33.68	33.68	0.30%	2,672
Mar 25, 2026	33.61	33.65	33.52	33.58	33.58	0.63%	2,390
Mar 24, 2026	32.85	33.50	32.85	33.37	33.37	1.24%	3,000
Mar 23, 2026	33.00	33.00	32.76	32.96	32.96	1.10%	9,745
Mar 20, 2026	33.43	33.43	32.57	32.60	32.60	-4.31%	1,686
Mar 19, 2026	34.07	34.08	33.73	34.07	34.07	-0.70%	706
Mar 18, 2026	34.31	34.31	34.23	34.31	34.31	-0.26%	1,429
Mar 17, 2026	34.57	34.63	34.40	34.40	34.40	-0.09%	3,793
Mar 16, 2026	34.53	34.53	34.33	34.43	34.43	-0.26%	127,010
Mar 13, 2026	34.28	34.52	34.28	34.52	34.52	2.01%	14,426
Mar 12, 2026	33.84	33.84	33.84	33.84	33.84	1.20%	2,815
Mar 11, 2026	33.41	33.44	33.38	33.44	33.44	-0.77%	3,031
Mar 10, 2026	33.66	33.97	33.66	33.70	33.70	0.12%	890
Mar 9, 2026	33.33	33.66	33.33	33.66	33.66	-0.59%	517
Mar 6, 2026	33.82	33.96	33.63	33.86	33.86	-0.50%	1,980
Mar 5, 2026	34.17	34.17	34.02	34.03	34.03	-1.08%	930
Mar 4, 2026	34.31	34.41	34.29	34.40	34.40	0.03%	1,033
Mar 3, 2026	34.12	34.41	33.68	34.39	34.39	-0.43%	4,572
Mar 2, 2026	34.68	34.76	34.54	34.54	34.54	0.12%	1,353
Feb 27, 2026	34.49	34.64	34.49	34.50	34.50	0.61%	1,729
Feb 26, 2026	34.29	34.29	34.29	34.29	34.29	-0.49%	101
Feb 25, 2026	34.44	34.51	34.00	34.46	34.46	0.23%	2,900
Feb 24, 2026	34.34	34.38	34.34	34.38	34.38	1.21%	206
Feb 23, 2026	34.03	34.08	33.95	33.97	33.97	0.89%	2,793
Feb 20, 2026	33.67	33.73	33.51	33.67	33.67	0.42%	3,567
Feb 19, 2026	33.51	33.64	33.51	33.53	33.53	0.96%	2,901
Feb 18, 2026	33.73	33.73	33.21	33.21	33.21	-1.19%	4,380
Feb 17, 2026	34.11	34.11	33.61	33.61	33.61	-0.36%	4,337
Feb 13, 2026	32.92	33.73	32.92	33.73	33.73	2.18%	11,420
Feb 12, 2026	32.60	33.07	32.60	33.01	33.01	2.42%	8,177
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