TSX:ZXLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	32.79	32.95	32.79	32.95	32.95	0.43%	2,194
May 13, 2026	32.88	32.88	32.64	32.81	32.81	-0.88%	1,000
May 12, 2026	33.07	33.10	33.07	33.10	33.10	0.03%	500
May 11, 2026	33.09	33.09	33.09	33.09	33.09	1.04%	100
May 8, 2026	33.31	33.31	32.75	32.75	32.75	-0.43%	2,400
May 7, 2026	33.09	33.09	32.89	32.89	32.89	-1.50%	1,000
May 6, 2026	33.39	33.55	33.37	33.39	33.39	-1.53%	4,800
May 5, 2026	33.95	33.95	33.83	33.91	33.91	0.36%	1,000
May 4, 2026	33.96	33.96	33.62	33.79	33.79	-0.71%	6,500
May 1, 2026	34.22	34.22	34.03	34.03	34.03	-0.18%	1,000
Apr 30, 2026	33.93	34.09	33.93	34.09	34.09	0.71%	2,200
Apr 29, 2026	33.85	33.85	33.85	33.85	33.85	0.06%	400
Apr 28, 2026	33.83	33.90	33.83	33.83	33.83	0.30%	1,200
Apr 27, 2026	33.73	33.73	33.73	33.73	33.73	-0.09%	600
Apr 24, 2026	33.72	33.82	33.72	33.76	33.76	-0.24%	2,500
Apr 23, 2026	33.84	33.84	33.84	33.84	33.84	3.17%	1,400
Apr 22, 2026	33.12	33.12	32.79	32.80	32.80	-0.30%	6,300
Apr 21, 2026	33.47	33.47	32.90	32.90	32.90	-1.56%	3,600
Apr 20, 2026	33.85	33.85	33.37	33.42	33.42	-1.12%	2,500
Apr 17, 2026	33.73	33.80	33.49	33.80	33.80	0.36%	14,600
Apr 16, 2026	33.84	34.01	33.68	33.68	33.68	-1.23%	8,100
Apr 15, 2026	33.84	34.10	33.84	34.10	34.10	-0.50%	39,700
Apr 14, 2026	34.10	34.28	33.89	34.27	34.27	0.32%	9,700
Apr 13, 2026	34.63	34.63	34.16	34.16	34.16	-1.73%	4,400
Apr 10, 2026	34.92	35.05	34.76	34.76	34.76	-0.37%	1,900
Apr 9, 2026	34.74	35.19	34.74	34.89	34.89	0.66%	3,400
Apr 8, 2026	34.51	34.66	34.27	34.66	34.66	0.73%	2,200
Apr 7, 2026	34.55	34.55	34.41	34.41	34.41	0.06%	3,200
Apr 6, 2026	34.54	34.54	34.39	34.39	34.39	-0.26%	900
Apr 2, 2026	34.55	34.58	34.45	34.48	34.48	0.52%	2,900
Apr 1, 2026	34.11	34.35	34.10	34.30	34.30	0.53%	3,600
Mar 31, 2026	34.17	34.17	33.93	34.12	34.12	-0.38%	1,300
Mar 30, 2026	34.46	34.46	34.25	34.25	34.25	0.94%	1,400
Mar 27, 2026	34.10	34.15	33.93	33.93	33.93	0.74%	5,200
Mar 26, 2026	33.40	33.68	33.40	33.68	33.68	0.30%	2,700
Mar 25, 2026	33.61	33.65	33.52	33.58	33.58	0.63%	2,400
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%	9,700
Mar 20, 2026	33.43	33.43	32.57	32.60	32.60	-4.31%	1,700
Mar 19, 2026	34.07	34.08	33.73	34.07	34.07	-0.70%	700
Mar 18, 2026	34.31	34.31	34.23	34.31	34.31	-0.26%	1,400
Mar 17, 2026	34.57	34.63	34.40	34.40	34.40	-0.09%	3,800
Mar 16, 2026	34.53	34.53	34.33	34.43	34.43	-0.26%	127,000
Mar 13, 2026	34.28	34.52	34.28	34.52	34.52	2.01%	14,400
Mar 12, 2026	33.84	33.84	33.84	33.84	33.84	1.20%	2,800
Mar 11, 2026	33.41	33.44	33.38	33.44	33.44	-0.77%	3,000
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%	2,000
Mar 5, 2026	34.17	34.17	34.02	34.03	34.03	-1.08%	900