TSX:ZBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.24	41.55	41.24	41.30	41.30	-0.70%	8,965
Dec 4, 2025	41.63	41.82	41.56	41.59	41.59	0.47%	3,846
Dec 3, 2025	40.94	41.40	40.94	41.40	41.40	2.06%	26,143
Dec 2, 2025	40.78	40.79	40.51	40.56	40.56	0.02%	7,216
Dec 1, 2025	40.64	40.69	40.46	40.55	40.55	0.62%	13,229
Nov 28, 2025	40.46	40.51	40.22	40.30	40.30	0.52%	14,728
Nov 27, 2025	40.40	40.52	40.08	40.09	40.09	-0.77%	3,181
Nov 26, 2025	40.53	40.68	40.40	40.40	40.40	-0.22%	31,159
Nov 25, 2025	40.18	40.60	39.94	40.49	40.49	2.02%	47,660
Nov 24, 2025	39.58	39.78	39.47	39.69	39.69	0.53%	33,416
Nov 21, 2025	38.97	39.77	38.90	39.48	39.48	2.07%	25,331
Nov 20, 2025	39.64	39.74	38.66	38.68	38.68	-0.62%	96,047
Nov 19, 2025	38.75	38.99	38.60	38.92	38.92	1.43%	31,852
Nov 18, 2025	38.16	38.50	38.01	38.37	38.37	0.39%	29,758
Nov 17, 2025	39.00	39.02	38.09	38.22	38.22	-2.59%	57,159
Nov 14, 2025	38.94	39.37	38.78	39.24	39.24	-0.34%	62,292
Nov 13, 2025	39.84	40.03	39.31	39.37	39.37	-1.46%	41,715
Nov 12, 2025	39.67	40.42	39.67	39.96	39.96	0.74%	74,764
Nov 11, 2025	39.50	39.90	39.50	39.66	39.66	-0.05%	33,603
Nov 10, 2025	39.46	39.86	39.38	39.68	39.68	0.61%	30,963
Nov 7, 2025	38.88	39.44	38.88	39.44	39.44	0.45%	12,393
Nov 6, 2025	39.35	39.46	39.00	39.27	39.27	-0.06%	29,091
Nov 5, 2025	39.04	39.60	38.95	39.29	39.29	0.67%	34,589
Nov 4, 2025	38.69	39.25	38.69	39.03	39.03	-0.18%	15,128
Nov 3, 2025	38.92	39.10	38.73	39.10	39.10	0.13%	30,667
Oct 31, 2025	38.62	39.09	38.62	39.05	39.05	0.88%	9,068
Oct 30, 2025	38.17	39.19	38.17	38.71	38.71	1.02%	26,691
Oct 29, 2025	38.57	38.73	38.18	38.32	38.32	-0.97%	24,284
Oct 28, 2025	38.94	38.94	38.56	38.70	38.70	-0.93%	4,046
Oct 27, 2025	39.20	39.20	38.90	39.06	39.06	-0.10%	24,933
Oct 24, 2025	39.00	39.21	39.00	39.10	39.10	2.04%	22,395
Oct 23, 2025	38.35	38.51	38.28	38.32	38.32	0.03%	26,768
Oct 22, 2025	38.62	38.62	38.19	38.31	38.31	-0.78%	17,469
Oct 21, 2025	38.71	38.84	38.57	38.61	38.61	0.13%	16,345
Oct 20, 2025	37.91	38.63	37.91	38.56	38.56	2.12%	29,366
Oct 17, 2025	37.64	37.81	37.42	37.76	37.76	0.85%	36,177
Oct 16, 2025	38.78	38.78	37.18	37.44	37.44	-4.22%	65,836
Oct 15, 2025	39.97	40.01	39.02	39.09	39.09	-1.41%	18,804
Oct 14, 2025	38.31	39.90	38.31	39.65	39.65	4.65%	27,194
Oct 10, 2025	39.35	39.60	37.89	37.89	37.89	-4.20%	27,929
Oct 9, 2025	39.30	39.60	39.30	39.55	39.55	0.58%	3,929
Oct 8, 2025	39.50	39.82	39.30	39.32	39.32	-1.16%	2,507
Oct 7, 2025	40.10	40.10	39.75	39.78	39.78	-0.53%	3,829
Oct 6, 2025	40.32	40.67	39.89	39.99	39.99	-0.25%	25,950
Oct 3, 2025	39.98	40.24	39.91	40.09	40.09	0.73%	4,505
Oct 2, 2025	39.72	39.98	39.60	39.80	39.80	-0.20%	15,843
Oct 1, 2025	40.02	40.11	39.87	39.88	39.88	-1.07%	9,014
Sep 30, 2025	40.60	40.60	39.70	40.31	40.31	-0.59%	27,820
Sep 29, 2025	40.82	40.82	40.38	40.55	40.55	-1.27%	47,159
Sep 26, 2025	41.25	41.35	40.96	41.07	40.88	0.64%	10,196
Sep 25, 2025	40.57	40.85	40.56	40.81	40.62	0.32%	5,985
Sep 24, 2025	40.88	41.00	40.48	40.68	40.49	0.20%	18,638
Sep 23, 2025	40.60	41.24	40.48	40.60	40.41	0.15%	19,613
Sep 22, 2025	40.91	40.91	40.40	40.54	40.35	-0.90%	26,764
Sep 19, 2025	41.00	41.01	40.68	40.91	40.72	-0.20%	41,079
Sep 18, 2025	40.61	40.99	40.57	40.99	40.80	1.61%	11,192
Sep 17, 2025	39.90	40.57	39.86	40.34	40.15	1.43%	37,848
Sep 16, 2025	40.03	40.03	39.40	39.77	39.58	-0.90%	9,138
Sep 15, 2025	40.52	40.66	40.12	40.13	39.94	-1.04%	27,969
Sep 12, 2025	40.48	40.64	40.46	40.55	40.36	0.22%	15,063
Sep 11, 2025	40.48	40.50	40.33	40.46	40.27	0.32%	14,209
Sep 10, 2025	40.41	40.45	40.15	40.33	40.14	0.15%	11,509
Sep 9, 2025	40.38	40.58	40.14	40.27	40.08	0.57%	13,645
Sep 8, 2025	39.75	40.04	39.72	40.04	39.85	-0.20%	34,047
Sep 5, 2025	40.87	40.87	40.00	40.12	39.93	-1.56%	26,871
Sep 4, 2025	40.27	40.76	40.27	40.76	40.56	1.79%	16,883
Sep 3, 2025	40.00	40.22	39.67	40.04	39.85	-0.07%	57,495
Sep 2, 2025	39.97	40.07	39.58	40.07	39.88	-0.45%	15,625
Aug 29, 2025	40.21	40.37	40.10	40.25	40.06	-	15,419
Aug 28, 2025	40.58	40.58	40.18	40.25	40.06	-0.49%	14,779
Aug 27, 2025	39.99	40.57	39.99	40.45	40.26	0.70%	28,939
Aug 26, 2025	39.54	40.17	39.54	40.17	39.98	1.01%	27,740
Aug 25, 2025	39.91	39.91	39.58	39.77	39.58	0.08%	1,894
Aug 22, 2025	38.67	39.78	38.67	39.74	39.55	2.95%	42,888
Aug 21, 2025	38.44	38.65	38.44	38.60	38.42	-0.21%	6,342
Aug 20, 2025	38.32	38.72	38.32	38.68	38.50	0.78%	12,491
Aug 19, 2025	38.25	38.65	38.25	38.38	38.20	0.16%	22,759
Aug 18, 2025	37.75	38.34	37.75	38.32	38.14	0.66%	9,349
Aug 15, 2025	38.62	38.70	38.07	38.07	37.89	-1.68%	29,456
Aug 14, 2025	38.05	38.72	38.05	38.72	38.54	1.07%	11,583
Aug 13, 2025	38.15	38.32	38.06	38.31	38.13	0.55%	39,364
Aug 12, 2025	37.27	38.10	37.27	38.10	37.92	2.45%	21,936
Aug 11, 2025	37.27	37.42	37.07	37.19	37.01	-0.08%	12,514
Aug 8, 2025	36.73	37.28	36.73	37.22	37.04	1.50%	6,543
Aug 7, 2025	37.47	37.47	36.64	36.67	36.50	-0.96%	21,785
Aug 6, 2025	37.43	37.43	37.02	37.03	36.85	-0.74%	50,973
Aug 5, 2025	37.34	37.50	36.80	37.30	37.12	0.48%	48,538
Aug 1, 2025	37.60	37.60	36.59	37.12	36.94	-2.70%	51,322
Jul 31, 2025	38.63	38.63	38.10	38.15	37.97	-1.29%	41,421
Jul 30, 2025	38.79	39.09	38.45	38.65	38.47	-0.10%	18,102
Jul 29, 2025	39.08	39.08	38.69	38.69	38.51	-0.10%	4,849
Jul 28, 2025	39.00	39.00	38.60	38.73	38.55	-0.62%	6,080
Jul 25, 2025	38.99	38.99	38.52	38.97	38.78	0.85%	2,355
Jul 24, 2025	38.75	39.04	38.63	38.64	38.46	-0.46%	12,944
Jul 23, 2025	39.00	39.00	38.60	38.82	38.64	0.54%	17,830
Jul 22, 2025	38.63	38.82	38.55	38.61	38.43	0.29%	27,794
Jul 21, 2025	38.73	39.05	38.50	38.50	38.32	-0.44%	19,673
Jul 18, 2025	38.62	38.70	38.33	38.67	38.49	0.42%	42,275
Jul 17, 2025	37.99	38.54	37.96	38.51	38.33	2.20%	39,922
Jul 16, 2025	38.15	38.15	37.33	37.68	37.50	-0.23%	61,972