TSX:ZBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	40.11	40.47	39.90	40.42	40.42	-3.12%	72,052
Mar 5, 2026	41.94	41.94	41.48	41.72	41.72	-1.25%	21,690
Mar 4, 2026	42.23	42.34	41.99	42.25	42.25	0.43%	51,934
Mar 3, 2026	41.50	42.46	41.35	42.07	42.07	-0.97%	75,888
Mar 2, 2026	41.35	42.74	41.35	42.48	42.48	1.29%	128,229
Feb 27, 2026	43.27	43.27	41.55	41.94	41.94	-5.16%	114,364
Feb 26, 2026	44.45	44.45	43.83	44.22	44.22	1.07%	90,568
Feb 25, 2026	43.43	43.80	43.32	43.75	43.75	1.91%	91,554
Feb 24, 2026	42.99	43.23	42.57	42.93	42.93	-0.69%	64,986
Feb 23, 2026	44.92	45.10	42.94	43.23	43.23	-4.02%	81,765
Feb 20, 2026	44.37	45.08	44.24	45.04	45.04	0.87%	37,912
Feb 19, 2026	45.07	45.07	44.36	44.65	44.65	-1.02%	37,466
Feb 18, 2026	44.95	45.20	44.94	45.11	45.11	1.85%	53,118
Feb 17, 2026	44.02	44.85	44.02	44.29	44.29	0.73%	59,642
Feb 13, 2026	43.94	44.12	43.35	43.97	43.97	0.02%	34,151
Feb 12, 2026	45.39	45.41	43.62	43.96	43.96	-2.55%	44,264
Feb 11, 2026	46.39	46.50	44.86	45.11	45.11	-1.64%	46,638
Feb 10, 2026	46.33	46.33	45.50	45.86	45.86	-0.82%	12,036
Feb 9, 2026	46.54	46.54	46.24	46.24	46.24	-1.01%	18,670
Feb 6, 2026	46.18	46.80	46.17	46.71	46.71	2.22%	15,113
Feb 5, 2026	45.64	45.72	45.10	45.70	45.70	-0.09%	75,694
Feb 4, 2026	45.93	46.25	45.60	45.74	45.74	1.57%	63,991
Feb 3, 2026	44.44	45.26	44.24	45.03	45.03	1.44%	85,931
Feb 2, 2026	43.51	44.46	43.51	44.39	44.39	2.21%	51,476
Jan 30, 2026	43.18	43.50	42.88	43.43	43.43	1.02%	74,759
Jan 29, 2026	42.70	43.01	42.51	42.99	42.99	0.89%	39,639
Jan 28, 2026	42.67	42.87	42.38	42.61	42.61	-0.75%	54,812
Jan 27, 2026	42.86	43.07	42.74	42.93	42.93	-0.45%	67,658
Jan 26, 2026	42.72	43.29	42.72	43.13	43.13	0.83%	70,058
Jan 23, 2026	44.00	44.00	42.76	42.77	42.77	-2.91%	72,315
Jan 22, 2026	44.29	44.91	44.00	44.05	44.05	-0.74%	85,801
Jan 21, 2026	42.98	44.59	42.98	44.38	44.38	2.76%	78,871
Jan 20, 2026	42.93	43.71	42.93	43.19	43.19	-0.83%	70,864
Jan 19, 2026	43.28	43.55	43.11	43.55	43.55	-1.17%	46,981
Jan 16, 2026	44.13	44.39	43.84	44.07	44.07	0.17%	24,574
Jan 15, 2026	43.38	44.15	43.38	43.99	43.99	1.48%	53,328
Jan 14, 2026	43.55	43.55	43.01	43.35	43.35	-0.49%	41,672
Jan 13, 2026	44.22	44.22	43.49	43.57	43.57	-1.08%	58,648
Jan 12, 2026	43.86	44.23	43.79	44.04	44.04	-1.38%	24,650
Jan 9, 2026	44.60	45.06	44.60	44.66	44.66	-0.52%	27,171
Jan 8, 2026	44.73	45.20	44.73	44.89	44.89	1.29%	25,770
Jan 7, 2026	44.57	44.57	44.05	44.32	44.32	-1.01%	15,853
Jan 6, 2026	44.00	44.83	44.00	44.77	44.77	1.29%	33,687
Jan 5, 2026	43.33	44.56	43.33	44.20	44.20	2.46%	52,700
Jan 2, 2026	42.74	43.25	42.36	43.14	43.14	1.51%	25,027
Dec 31, 2025	42.68	42.72	42.50	42.50	42.50	-0.56%	12,890
Dec 30, 2025	42.90	42.90	42.65	42.74	42.74	-0.95%	10,995
Dec 29, 2025	43.55	43.59	43.15	43.15	42.96	-1.05%	16,948
Dec 24, 2025	43.70	43.78	43.61	43.61	43.41	0.37%	2,407
Dec 23, 2025	43.65	43.71	43.45	43.45	43.25	-0.62%	16,263
Dec 22, 2025	43.53	43.72	43.53	43.72	43.52	0.83%	19,280
Dec 19, 2025	43.20	43.39	43.20	43.36	43.16	0.88%	7,261
Dec 18, 2025	43.28	43.43	42.85	42.98	42.79	-0.02%	22,003
Dec 17, 2025	42.71	43.27	42.71	42.99	42.80	0.61%	23,668
Dec 16, 2025	42.84	42.84	42.48	42.73	42.54	-0.54%	13,816
Dec 15, 2025	43.05	43.27	42.95	42.96	42.77	0.19%	18,506
Dec 12, 2025	42.99	43.07	42.69	42.88	42.69	-0.37%	16,751
Dec 11, 2025	43.00	43.24	42.84	43.04	42.85	0.82%	22,831
Dec 10, 2025	41.64	42.75	41.64	42.69	42.50	2.79%	41,202
Dec 9, 2025	41.31	41.97	41.31	41.53	41.34	0.12%	14,034
Dec 8, 2025	41.44	41.66	41.33	41.48	41.29	0.44%	23,227
Dec 5, 2025	41.24	41.55	41.24	41.30	41.11	-0.70%	8,965
Dec 4, 2025	41.63	41.82	41.56	41.59	41.40	0.47%	3,846
Dec 3, 2025	40.94	41.40	40.94	41.40	41.21	2.06%	26,143
Dec 2, 2025	40.78	40.79	40.51	40.56	40.38	0.02%	7,216
Dec 1, 2025	40.64	40.69	40.46	40.55	40.37	0.62%	13,229
Nov 28, 2025	40.46	40.51	40.22	40.30	40.12	0.52%	14,728
Nov 27, 2025	40.40	40.52	40.08	40.09	39.91	-0.77%	3,181
Nov 26, 2025	40.53	40.68	40.40	40.40	40.22	-0.22%	31,159
Nov 25, 2025	40.18	40.60	39.94	40.49	40.31	2.02%	47,660
Nov 24, 2025	39.58	39.78	39.47	39.69	39.51	0.53%	33,416
Nov 21, 2025	38.97	39.77	38.90	39.48	39.30	2.07%	25,331
Nov 20, 2025	39.64	39.74	38.66	38.68	38.51	-0.62%	96,047
Nov 19, 2025	38.75	38.99	38.60	38.92	38.74	1.43%	31,852
Nov 18, 2025	38.16	38.50	38.01	38.37	38.20	0.39%	29,758
Nov 17, 2025	39.00	39.02	38.09	38.22	38.05	-2.59%	57,159
Nov 14, 2025	38.94	39.37	38.78	39.24	39.06	-0.34%	62,292
Nov 13, 2025	39.84	40.03	39.31	39.37	39.19	-1.46%	41,715
Nov 12, 2025	39.67	40.42	39.67	39.96	39.77	0.74%	74,764
Nov 11, 2025	39.50	39.90	39.50	39.66	39.48	-0.05%	33,603
Nov 10, 2025	39.46	39.86	39.38	39.68	39.50	0.61%	30,963
Nov 7, 2025	38.88	39.44	38.88	39.44	39.26	0.45%	12,393
Nov 6, 2025	39.35	39.46	39.00	39.27	39.09	-0.06%	29,091
Nov 5, 2025	39.04	39.60	38.95	39.29	39.11	0.67%	34,589
Nov 4, 2025	38.69	39.25	38.69	39.03	38.85	-0.18%	15,128
Nov 3, 2025	38.92	39.10	38.73	39.10	38.92	0.13%	30,667
Oct 31, 2025	38.62	39.09	38.62	39.05	38.87	0.88%	9,068
Oct 30, 2025	38.17	39.19	38.17	38.71	38.54	1.02%	26,691
Oct 29, 2025	38.57	38.73	38.18	38.32	38.15	-0.97%	24,284
Oct 28, 2025	38.94	38.94	38.56	38.70	38.52	-0.93%	4,046
Oct 27, 2025	39.20	39.20	38.90	39.06	38.88	-0.10%	24,933
Oct 24, 2025	39.00	39.21	39.00	39.10	38.92	2.04%	22,395
Oct 23, 2025	38.35	38.51	38.28	38.32	38.15	0.03%	26,768
Oct 22, 2025	38.62	38.62	38.19	38.31	38.14	-0.78%	17,469
Oct 21, 2025	38.71	38.84	38.57	38.61	38.44	0.13%	16,345
Oct 20, 2025	37.91	38.63	37.91	38.56	38.39	2.12%	29,366
Oct 17, 2025	37.64	37.81	37.42	37.76	37.59	0.85%	36,177
Oct 16, 2025	38.78	38.78	37.18	37.44	37.27	-4.22%	65,836
Oct 15, 2025	39.97	40.01	39.02	39.09	38.91	-1.41%	18,804
Oct 14, 2025	38.31	39.90	38.31	39.65	39.47	4.65%	27,194