TSX:ZXLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	33.11	33.11	32.99	33.04	33.04	0.67%	3,502
Aug 12, 2026	32.82	32.86	32.82	32.82	32.82	0.40%	1,431
Aug 11, 2026	32.56	32.71	32.46	32.69	32.69	0.52%	1,462
Aug 10, 2026	32.64	32.67	32.51	32.52	32.52	-0.73%	3,108
Aug 6, 2026	32.63	32.80	32.63	32.76	32.76	-0.46%	1,287
Aug 5, 2026	32.93	32.93	32.91	32.91	32.91	-1.53%	6,046
Aug 4, 2026	33.44	33.44	33.12	33.42	33.42	-0.24%	1,957
Jul 31, 2026	33.66	33.76	33.50	33.50	33.50	-0.62%	9,268
Jul 30, 2026	34.25	34.25	33.68	33.71	33.71	-1.52%	1,277
Jul 29, 2026	34.32	34.32	34.23	34.23	34.23	-1.27%	581
Jul 28, 2026	35.17	35.20	34.67	34.67	34.67	-0.34%	1,917
Jul 27, 2026	35.10	35.10	34.78	34.79	34.79	-0.88%	1,795
Jul 24, 2026	35.23	35.31	35.10	35.10	35.10	1.01%	1,874
Jul 22, 2026	34.69	34.88	34.68	34.75	34.75	2.48%	1,860
Jul 21, 2026	33.90	33.91	33.90	33.91	33.91	-0.28%	427
Jul 20, 2026	34.41	34.41	34.01	34.01	34.01	-0.16%	461
Jul 17, 2026	34.47	34.47	34.06	34.06	34.06	-0.66%	921
Jul 16, 2026	34.41	34.41	34.29	34.29	34.29	-0.22%	429
Jul 15, 2026	34.52	34.52	34.36	34.36	34.36	-1.01%	904
Jul 14, 2026	34.83	35.02	34.71	34.71	34.71	-0.54%	3,452
Jul 13, 2026	34.88	34.90	34.76	34.90	34.90	0.81%	1,302
Jul 10, 2026	34.58	34.62	34.38	34.62	34.62	0.06%	1,814
Jul 9, 2026	34.80	34.80	34.60	34.60	34.60	-1.00%	1,929
Jul 8, 2026	34.77	34.95	34.77	34.95	34.95	-0.37%	682
Jul 7, 2026	35.42	35.42	35.00	35.08	35.08	0.17%	660
Jul 6, 2026	35.02	35.02	35.02	35.02	35.02	0.60%	182
Jul 3, 2026	34.82	35.73	34.81	34.81	34.81	0.75%	2,546
Jul 2, 2026	34.51	34.55	34.51	34.55	34.55	-0.43%	712
Jun 30, 2026	34.94	35.08	34.70	34.70	34.70	-1.39%	1,836
Jun 29, 2026	35.28	35.28	35.12	35.19	35.19	-0.31%	1,033
Jun 26, 2026	35.20	35.30	35.20	35.30	35.30	1.70%	26,122
Jun 24, 2026	34.71	34.71	34.71	34.71	34.71	0.58%	278
Jun 23, 2026	34.06	34.56	34.06	34.51	34.51	1.26%	1,660
Jun 22, 2026	34.16	34.22	34.08	34.08	34.08	-0.23%	738
Jun 19, 2026	33.26	34.16	33.26	34.16	34.16	0.83%	1,320
Jun 18, 2026	33.83	34.12	33.81	33.88	33.88	0.92%	9,158
Jun 17, 2026	33.89	33.89	33.42	33.57	33.57	-0.39%	1,946
Jun 16, 2026	33.81	33.99	33.70	33.70	33.70	0.15%	2,860
Jun 15, 2026	33.49	33.65	33.49	33.65	33.65	0.99%	669
Jun 12, 2026	33.18	33.32	33.16	33.32	33.32	0.30%	6,363
Jun 11, 2026	33.22	33.22	33.22	33.22	33.22	0.97%	599
Jun 10, 2026	32.69	32.92	32.69	32.90	32.90	0.49%	1,427
Jun 9, 2026	32.94	32.94	32.74	32.74	32.74	0.68%	5,450
Jun 8, 2026	32.97	32.97	32.52	32.52	32.52	-1.54%	2,015
Jun 5, 2026	33.01	33.03	33.01	33.03	33.03	1.01%	295
Jun 4, 2026	32.68	32.70	32.35	32.70	32.70	0.62%	1,595
Jun 3, 2026	32.66	32.96	32.50	32.50	32.50	-	3,326
Jun 2, 2026	32.10	32.51	32.10	32.50	32.50	1.56%	4,951
Jun 1, 2026	32.28	32.28	32.00	32.00	32.00	-2.32%	595
May 29, 2026	32.87	32.87	32.76	32.76	32.76	-0.49%	494