TSX:ZBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.26	44.26	43.91	44.02	44.02	0.39%	8,294
Apr 27, 2026	43.10	43.96	43.10	43.85	43.85	1.20%	36,936
Apr 24, 2026	44.36	44.36	43.22	43.33	43.33	-1.92%	28,682
Apr 23, 2026	44.01	44.34	43.68	44.18	44.18	0.31%	14,908
Apr 22, 2026	44.28	44.94	43.92	44.05	44.05	-0.49%	58,587
Apr 21, 2026	44.79	44.89	44.23	44.26	44.26	-0.30%	34,929
Apr 20, 2026	44.37	44.45	44.19	44.40	44.40	0.60%	18,802
Apr 17, 2026	43.42	44.49	43.42	44.13	44.13	1.64%	37,643
Apr 16, 2026	43.53	43.64	43.39	43.42	43.42	-0.78%	89,240
Apr 15, 2026	44.15	44.15	43.63	43.76	43.76	-0.45%	12,206
Apr 14, 2026	43.60	44.11	43.53	43.96	43.96	-0.09%	32,930
Apr 13, 2026	43.41	44.03	43.24	44.00	44.00	0.48%	22,475
Apr 10, 2026	43.99	43.99	43.75	43.79	43.79	-0.77%	15,751
Apr 9, 2026	43.23	44.23	43.23	44.13	44.13	1.36%	32,194
Apr 8, 2026	43.20	43.93	43.20	43.54	43.54	2.98%	88,261
Apr 7, 2026	42.14	42.32	42.05	42.28	42.28	-0.09%	41,236
Apr 6, 2026	41.90	42.35	41.90	42.32	42.32	0.83%	13,745
Apr 2, 2026	40.85	41.97	40.85	41.97	41.97	0.60%	33,502
Apr 1, 2026	41.55	42.03	41.55	41.72	41.72	0.94%	26,328
Mar 31, 2026	40.43	41.45	40.43	41.33	41.33	3.30%	38,691
Mar 30, 2026	40.04	40.31	39.82	40.01	40.01	-	36,388
Mar 27, 2026	40.74	40.74	39.92	40.01	39.80	-1.94%	35,587
Mar 26, 2026	40.80	40.90	40.58	40.80	40.59	-0.56%	17,856
Mar 25, 2026	41.11	41.28	40.58	41.03	40.82	1.03%	59,049
Mar 24, 2026	39.99	40.92	39.99	40.61	40.40	1.17%	29,586
Mar 23, 2026	40.51	40.71	40.13	40.14	39.93	1.47%	42,297
Mar 20, 2026	39.43	39.70	39.19	39.56	39.36	0.13%	58,779
Mar 19, 2026	39.00	39.61	38.80	39.51	39.31	0.56%	70,876
Mar 18, 2026	39.21	39.90	39.21	39.29	39.09	-0.53%	26,643
Mar 17, 2026	39.34	39.93	39.34	39.50	39.30	0.79%	41,924
Mar 16, 2026	39.13	39.53	39.13	39.19	38.99	0.56%	79,382
Mar 13, 2026	39.30	39.83	38.97	38.97	38.77	-0.38%	32,472
Mar 12, 2026	39.16	39.32	39.00	39.12	38.92	-1.91%	66,885
Mar 11, 2026	40.28	40.35	39.62	39.88	39.67	-1.16%	53,397
Mar 10, 2026	40.05	41.06	40.05	40.35	40.14	0.05%	49,765
Mar 9, 2026	39.70	40.44	39.02	40.33	40.12	-0.22%	73,041
Mar 6, 2026	40.11	40.47	39.90	40.42	40.21	-3.12%	72,052
Mar 5, 2026	41.94	41.94	41.48	41.72	41.50	-1.25%	21,690
Mar 4, 2026	42.23	42.34	41.99	42.25	42.03	0.43%	51,934
Mar 3, 2026	41.50	42.46	41.35	42.07	41.85	-0.97%	75,888
Mar 2, 2026	41.35	42.74	41.35	42.48	42.26	1.29%	128,516
Feb 27, 2026	43.27	43.27	41.55	41.94	41.72	-5.16%	114,364
Feb 26, 2026	44.45	44.45	43.83	44.22	43.99	1.07%	90,568
Feb 25, 2026	43.43	43.80	43.32	43.75	43.52	1.91%	91,554
Feb 24, 2026	42.99	43.23	42.57	42.93	42.71	-0.69%	64,986
Feb 23, 2026	44.92	45.10	42.94	43.23	43.01	-4.02%	81,765
Feb 20, 2026	44.37	45.08	44.24	45.04	44.81	0.87%	37,912
Feb 19, 2026	45.07	45.07	44.36	44.65	44.42	-1.02%	37,466
Feb 18, 2026	44.95	45.20	44.94	45.11	44.88	1.85%	53,118
Feb 17, 2026	44.02	44.85	44.02	44.29	44.06	0.73%	59,642
Feb 13, 2026	43.94	44.12	43.35	43.97	43.74	0.02%	34,151
Feb 12, 2026	45.39	45.41	43.62	43.96	43.73	-2.55%	44,264
Feb 11, 2026	46.39	46.50	44.86	45.11	44.88	-1.64%	46,638
Feb 10, 2026	46.33	46.33	45.50	45.86	45.62	-0.82%	12,036
Feb 9, 2026	46.54	46.54	46.24	46.24	46.00	-1.01%	18,670
Feb 6, 2026	46.18	46.80	46.17	46.71	46.47	2.22%	15,113
Feb 5, 2026	45.64	45.72	45.10	45.70	45.46	-0.09%	75,694
Feb 4, 2026	45.93	46.25	45.60	45.74	45.50	1.57%	63,991
Feb 3, 2026	44.44	45.26	44.24	45.03	44.80	1.44%	85,931
Feb 2, 2026	43.51	44.46	43.51	44.39	44.16	2.21%	51,476
Jan 30, 2026	43.18	43.50	42.88	43.43	43.21	1.02%	74,759
Jan 29, 2026	42.70	43.01	42.51	42.99	42.77	0.89%	39,639
Jan 28, 2026	42.67	42.87	42.38	42.61	42.39	-0.75%	54,812
Jan 27, 2026	42.86	43.07	42.74	42.93	42.71	-0.45%	67,658
Jan 26, 2026	42.72	43.29	42.72	43.13	42.90	0.83%	70,058
Jan 23, 2026	44.00	44.00	42.76	42.77	42.55	-2.91%	72,315
Jan 22, 2026	44.29	44.91	44.00	44.05	43.82	-0.74%	85,801
Jan 21, 2026	42.98	44.59	42.98	44.38	44.15	2.76%	78,871
Jan 20, 2026	42.93	43.71	42.93	43.19	42.97	-0.83%	70,864
Jan 19, 2026	43.28	43.55	43.11	43.55	43.32	-1.17%	46,981
Jan 16, 2026	44.13	44.39	43.84	44.07	43.84	0.17%	24,574
Jan 15, 2026	43.38	44.15	43.38	43.99	43.76	1.48%	53,328
Jan 14, 2026	43.55	43.55	43.01	43.35	43.13	-0.49%	41,672
Jan 13, 2026	44.22	44.22	43.49	43.57	43.34	-1.08%	58,648
Jan 12, 2026	43.86	44.23	43.79	44.04	43.81	-1.38%	24,650
Jan 9, 2026	44.60	45.06	44.60	44.66	44.42	-0.52%	27,171
Jan 8, 2026	44.73	45.20	44.73	44.89	44.66	1.29%	25,770
Jan 7, 2026	44.57	44.57	44.05	44.32	44.09	-1.01%	15,853
Jan 6, 2026	44.00	44.83	44.00	44.77	44.54	1.29%	33,687
Jan 5, 2026	43.33	44.56	43.33	44.20	43.97	2.46%	52,700
Jan 2, 2026	42.74	43.25	42.36	43.14	42.92	1.51%	25,027
Dec 31, 2025	42.68	42.72	42.50	42.50	42.28	-0.56%	12,890
Dec 30, 2025	42.90	42.90	42.65	42.74	42.52	-0.95%	10,995
Dec 29, 2025	43.55	43.59	43.15	43.15	42.73	-1.05%	16,948
Dec 24, 2025	43.70	43.78	43.61	43.61	43.19	0.37%	2,407
Dec 23, 2025	43.65	43.71	43.45	43.45	43.03	-0.62%	16,263
Dec 22, 2025	43.53	43.72	43.53	43.72	43.30	0.83%	19,280
Dec 19, 2025	43.20	43.39	43.20	43.36	42.94	0.88%	7,261
Dec 18, 2025	43.28	43.43	42.85	42.98	42.56	-0.02%	22,003
Dec 17, 2025	42.71	43.27	42.71	42.99	42.57	0.61%	23,668
Dec 16, 2025	42.84	42.84	42.48	42.73	42.32	-0.54%	13,816
Dec 15, 2025	43.05	43.27	42.95	42.96	42.54	0.19%	18,506
Dec 12, 2025	42.99	43.07	42.69	42.88	42.47	-0.37%	16,751
Dec 11, 2025	43.00	43.24	42.84	43.04	42.62	0.82%	22,831
Dec 10, 2025	41.64	42.75	41.64	42.69	42.28	2.79%	41,202
Dec 9, 2025	41.31	41.97	41.31	41.53	41.13	0.12%	14,034
Dec 8, 2025	41.44	41.66	41.33	41.48	41.08	0.44%	23,227
Dec 5, 2025	41.24	41.55	41.24	41.30	40.90	-0.70%	8,965
Dec 4, 2025	41.63	41.82	41.56	41.59	41.19	0.47%	3,846
Dec 3, 2025	40.94	41.40	40.94	41.40	40.99	2.06%	26,143