TSX:ZAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	13.73	13.75	13.71	13.75	13.71	-	584,570
Apr 27, 2026	13.76	13.77	13.74	13.75	13.71	-0.22%	485,913
Apr 24, 2026	13.75	13.79	13.74	13.78	13.74	0.22%	487,845
Apr 23, 2026	13.76	13.79	13.71	13.75	13.71	-	461,174
Apr 22, 2026	13.78	13.78	13.75	13.75	13.71	-	517,962
Apr 21, 2026	13.79	13.79	13.73	13.75	13.71	-0.29%	1,070,951
Apr 20, 2026	13.77	13.79	13.76	13.79	13.75	0.07%	841,143
Apr 17, 2026	13.76	13.80	13.76	13.78	13.74	0.58%	716,255
Apr 16, 2026	13.75	13.75	13.69	13.70	13.66	-0.22%	528,005
Apr 15, 2026	13.76	13.76	13.73	13.73	13.69	-0.29%	356,102
Apr 14, 2026	13.71	13.77	13.70	13.77	13.73	0.36%	675,557
Apr 13, 2026	13.70	13.72	13.68	13.72	13.68	0.07%	516,515
Apr 10, 2026	13.73	13.73	13.70	13.71	13.67	-0.15%	377,528
Apr 9, 2026	13.71	13.75	13.67	13.73	13.69	-0.07%	597,021
Apr 8, 2026	13.77	13.78	13.72	13.74	13.70	0.59%	437,790
Apr 7, 2026	13.68	13.69	13.61	13.66	13.62	-0.36%	501,853
Apr 6, 2026	13.67	13.71	13.66	13.71	13.67	0.22%	598,392
Apr 2, 2026	13.66	13.71	13.64	13.68	13.64	0.22%	382,645
Apr 1, 2026	13.67	13.69	13.65	13.65	13.61	-0.15%	612,308
Mar 31, 2026	13.68	13.70	13.66	13.67	13.63	0.15%	522,790
Mar 30, 2026	13.65	13.67	13.64	13.65	13.61	0.15%	409,070
Mar 27, 2026	13.61	13.64	13.61	13.63	13.55	-0.11%	499,786
Mar 26, 2026	13.68	13.69	13.63	13.65	13.57	-0.55%	554,556
Mar 25, 2026	13.68	13.73	13.68	13.72	13.64	0.81%	534,776
Mar 24, 2026	13.61	13.65	13.59	13.61	13.53	-0.22%	427,187
Mar 23, 2026	13.63	13.71	13.62	13.64	13.56	0.22%	843,601
Mar 20, 2026	13.70	13.70	13.61	13.61	13.53	-0.95%	818,495
Mar 19, 2026	13.70	13.75	13.70	13.74	13.66	0.22%	622,452
Mar 18, 2026	13.77	13.78	13.70	13.71	13.63	-0.44%	765,711
Mar 17, 2026	13.79	13.80	13.77	13.77	13.69	0.22%	607,875
Mar 16, 2026	13.74	13.76	13.72	13.74	13.66	0.44%	556,435
Mar 13, 2026	13.73	13.74	13.66	13.68	13.60	0.11%	783,530
Mar 12, 2026	13.71	13.72	13.66	13.67	13.59	-0.33%	507,079
Mar 11, 2026	13.78	13.78	13.71	13.71	13.63	-0.62%	688,113
Mar 10, 2026	13.81	13.84	13.79	13.80	13.72	-0.11%	608,497
Mar 9, 2026	13.73	13.83	13.72	13.81	13.73	0.22%	761,875
Mar 6, 2026	13.80	13.81	13.77	13.78	13.70	-0.47%	816,107
Mar 5, 2026	13.85	13.86	13.83	13.85	13.77	-0.40%	544,919
Mar 4, 2026	13.92	13.93	13.90	13.90	13.82	-0.07%	645,491
Mar 3, 2026	13.86	13.93	13.84	13.91	13.83	-0.22%	1,445,546
Mar 2, 2026	13.96	13.96	13.92	13.94	13.86	-0.43%	747,384
Feb 27, 2026	14.00	14.01	13.98	14.00	13.92	0.07%	608,534
Feb 26, 2026	13.98	13.99	13.97	13.99	13.91	-0.07%	541,559
Feb 25, 2026	14.00	14.02	13.99	14.00	13.88	-	506,841
Feb 24, 2026	14.01	14.02	14.00	14.00	13.88	-0.07%	654,298
Feb 23, 2026	14.00	14.02	13.99	14.01	13.89	0.14%	816,955
Feb 20, 2026	13.99	13.99	13.97	13.99	13.87	0.14%	532,714
Feb 19, 2026	13.98	13.98	13.96	13.97	13.85	-	499,352
Feb 18, 2026	13.96	13.99	13.96	13.97	13.85	-	502,030
Feb 17, 2026	13.97	14.00	13.97	13.97	13.85	0.07%	654,355
Feb 13, 2026	13.94	13.98	13.94	13.96	13.84	0.14%	578,938
Feb 12, 2026	13.91	13.94	13.90	13.94	13.82	0.29%	250,464
Feb 11, 2026	13.87	13.91	13.87	13.90	13.78	0.14%	573,898
Feb 10, 2026	13.86	13.89	13.86	13.88	13.76	0.14%	874,495
Feb 9, 2026	13.85	13.86	13.83	13.86	13.74	0.14%	508,690
Feb 6, 2026	13.85	13.85	13.82	13.84	13.72	-0.04%	616,364
Feb 5, 2026	13.84	13.86	13.82	13.85	13.73	0.18%	450,003
Feb 4, 2026	13.81	13.84	13.80	13.82	13.71	-	514,149
Feb 3, 2026	13.82	13.82	13.80	13.82	13.71	-	567,830
Feb 2, 2026	13.83	13.83	13.80	13.82	13.71	-0.07%	671,789
Jan 30, 2026	13.83	13.83	13.81	13.83	13.72	0.07%	618,698
Jan 29, 2026	13.82	13.84	13.80	13.82	13.71	-0.29%	1,055,836
Jan 28, 2026	13.86	13.87	13.84	13.86	13.71	0.07%	504,266
Jan 27, 2026	13.88	13.88	13.85	13.85	13.70	-0.29%	386,867
Jan 26, 2026	13.88	13.90	13.88	13.89	13.74	0.29%	322,903
Jan 23, 2026	13.84	13.85	13.82	13.85	13.70	-	529,434
Jan 22, 2026	13.83	13.86	13.83	13.85	13.70	0.22%	476,357
Jan 21, 2026	13.81	13.84	13.80	13.82	13.67	0.07%	722,338
Jan 20, 2026	13.82	13.84	13.81	13.81	13.66	-0.29%	653,845
Jan 19, 2026	13.86	13.86	13.84	13.85	13.70	-0.07%	368,677
Jan 16, 2026	13.88	13.89	13.85	13.86	13.71	-0.14%	392,415
Jan 15, 2026	13.87	13.88	13.85	13.88	13.73	0.14%	520,559
Jan 14, 2026	13.81	13.86	13.81	13.86	13.71	0.29%	588,120
Jan 13, 2026	13.82	13.82	13.80	13.82	13.67	-0.07%	955,457
Jan 12, 2026	13.82	13.84	13.81	13.83	13.68	-0.07%	576,953
Jan 9, 2026	13.81	13.84	13.80	13.84	13.69	0.14%	431,330
Jan 8, 2026	13.80	13.82	13.79	13.82	13.67	-0.07%	439,034
Jan 7, 2026	13.82	13.84	13.80	13.83	13.68	0.36%	639,047
Jan 6, 2026	13.77	13.78	13.74	13.78	13.63	-	880,491
Jan 5, 2026	13.76	13.80	13.75	13.78	13.63	0.40%	466,471
Jan 2, 2026	13.76	13.76	13.72	13.73	13.57	-0.40%	542,886
Dec 31, 2025	13.79	13.79	13.77	13.78	13.63	-	216,425
Dec 30, 2025	13.79	13.80	13.77	13.78	13.63	-0.58%	348,991
Dec 29, 2025	13.84	13.86	13.83	13.86	13.67	0.14%	448,684
Dec 24, 2025	13.83	13.85	13.83	13.84	13.65	0.07%	505,082
Dec 23, 2025	13.79	13.83	13.78	13.83	13.64	0.36%	667,855
Dec 22, 2025	13.77	13.78	13.76	13.78	13.59	0.15%	625,872
Dec 19, 2025	13.78	13.79	13.76	13.76	13.57	-0.18%	414,634
Dec 18, 2025	13.79	13.81	13.78	13.79	13.59	-0.04%	423,427
Dec 17, 2025	13.79	13.80	13.78	13.79	13.60	-0.22%	473,351
Dec 16, 2025	13.77	13.82	13.77	13.82	13.63	0.14%	537,644
Dec 15, 2025	13.81	13.82	13.79	13.80	13.61	0.25%	698,216
Dec 12, 2025	13.77	13.77	13.75	13.77	13.57	-0.11%	462,557
Dec 11, 2025	13.80	13.80	13.77	13.78	13.59	0.15%	474,351
Dec 10, 2025	13.72	13.78	13.72	13.76	13.57	0.22%	528,661
Dec 9, 2025	13.76	13.76	13.72	13.73	13.54	-0.22%	563,015
Dec 8, 2025	13.72	13.77	13.69	13.76	13.57	-	1,311,212
Dec 5, 2025	13.78	13.78	13.74	13.76	13.57	-0.94%	779,780
Dec 4, 2025	13.92	13.92	13.88	13.89	13.70	-0.29%	558,134
Dec 3, 2025	13.91	13.94	13.91	13.93	13.74	0.11%	1,280,878