TSX:ZEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	28.00	28.32	27.87	28.24	-	-1.02%	51,834
Mar 6, 2026	28.41	28.68	28.39	28.53	28.53	-1.14%	76,870
Mar 5, 2026	29.05	29.10	28.67	28.86	28.86	-2.17%	133,829
Mar 4, 2026	29.36	29.53	29.30	29.50	29.50	0.72%	79,445
Mar 3, 2026	28.97	29.39	28.75	29.29	29.29	-3.01%	259,260
Mar 2, 2026	30.05	30.31	29.98	30.20	30.20	-1.37%	239,636
Feb 27, 2026	30.71	30.78	30.56	30.62	30.62	-0.52%	140,950
Feb 26, 2026	30.81	30.84	30.64	30.78	30.78	-0.10%	140,051
Feb 25, 2026	30.71	30.83	30.65	30.81	30.81	0.79%	98,227
Feb 24, 2026	30.47	30.59	30.44	30.57	30.57	0.10%	75,995
Feb 23, 2026	30.58	30.61	30.40	30.54	30.54	-0.23%	136,121
Feb 20, 2026	30.31	30.61	30.31	30.61	30.61	0.69%	91,897
Feb 19, 2026	30.25	30.40	30.19	30.40	30.40	-0.16%	118,401
Feb 18, 2026	30.42	30.52	30.37	30.45	30.45	0.46%	93,088
Feb 17, 2026	30.14	30.33	30.07	30.31	30.31	0.10%	118,737
Feb 13, 2026	30.21	30.29	30.04	30.28	30.28	0.08%	116,104
Feb 12, 2026	30.42	30.47	30.19	30.26	30.26	-0.51%	132,113
Feb 11, 2026	30.35	30.44	30.24	30.41	30.41	0.76%	105,121
Feb 10, 2026	30.23	30.24	30.13	30.18	30.18	0.13%	96,715
Feb 9, 2026	29.94	30.16	29.85	30.14	30.14	0.67%	134,280
Feb 6, 2026	29.65	29.94	29.62	29.94	29.94	1.91%	102,477
Feb 5, 2026	29.39	29.49	29.27	29.38	29.38	-1.04%	185,309
Feb 4, 2026	29.85	29.93	29.60	29.69	29.69	0.44%	61,618
Feb 3, 2026	29.54	29.63	29.37	29.56	29.56	-0.20%	172,395
Feb 2, 2026	29.38	29.66	29.34	29.62	29.62	1.02%	155,624
Jan 30, 2026	29.30	29.33	29.19	29.32	29.32	-	266,203
Jan 29, 2026	29.46	29.46	29.16	29.32	29.32	-	914,978
Jan 28, 2026	29.37	29.37	29.26	29.32	29.32	-0.95%	113,114
Jan 27, 2026	29.55	29.64	29.53	29.60	29.60	0.61%	100,498
Jan 26, 2026	29.48	29.48	29.32	29.42	29.42	0.62%	92,618
Jan 23, 2026	29.13	29.25	29.08	29.24	29.24	0.03%	125,539
Jan 22, 2026	29.40	29.40	29.19	29.23	29.23	-0.07%	66,375
Jan 21, 2026	28.92	29.30	28.92	29.25	29.25	0.93%	117,498
Jan 20, 2026	28.96	29.13	28.87	28.98	28.98	-0.92%	121,678
Jan 19, 2026	29.43	29.48	29.18	29.25	29.25	-1.02%	200,230
Jan 16, 2026	29.51	29.57	29.44	29.55	29.55	0.44%	42,453
Jan 15, 2026	29.53	29.53	29.40	29.42	29.42	0.03%	87,836
Jan 14, 2026	29.29	29.41	29.29	29.41	29.41	0.51%	48,967
Jan 13, 2026	29.41	29.41	29.21	29.26	29.26	-0.61%	110,268
Jan 12, 2026	29.54	29.54	29.29	29.44	29.44	0.48%	79,961
Jan 9, 2026	29.12	29.30	29.10	29.30	29.30	1.21%	53,044
Jan 8, 2026	28.96	28.96	28.82	28.95	28.95	0.03%	85,767
Jan 7, 2026	28.88	28.96	28.85	28.94	28.94	0.07%	118,840
Jan 6, 2026	28.81	28.93	28.81	28.92	28.92	0.42%	56,854
Jan 5, 2026	28.54	28.80	28.54	28.80	28.80	1.48%	74,188
Jan 2, 2026	28.39	28.40	28.29	28.38	28.38	1.03%	65,874
Dec 31, 2025	28.15	28.20	28.05	28.09	28.09	-0.25%	25,493
Dec 30, 2025	28.19	28.20	28.14	28.16	28.16	-0.46%	62,513
Dec 29, 2025	28.20	28.29	28.19	28.29	28.14	0.07%	67,187
Dec 24, 2025	28.32	28.32	28.20	28.27	28.12	0.04%	23,661
Dec 23, 2025	28.29	28.33	28.25	28.26	28.11	-0.11%	35,517
Dec 22, 2025	28.30	28.33	28.10	28.29	28.14	0.14%	122,431
Dec 19, 2025	28.12	28.30	28.11	28.25	28.10	0.75%	215,010
Dec 18, 2025	28.05	28.11	27.96	28.04	27.89	0.75%	98,211
Dec 17, 2025	27.95	28.01	27.81	27.83	27.68	-0.64%	87,197
Dec 16, 2025	28.15	28.15	27.93	28.01	27.86	-0.57%	68,701
Dec 15, 2025	28.21	28.22	28.11	28.17	28.02	0.64%	38,048
Dec 12, 2025	28.13	28.14	27.93	27.99	27.84	-0.50%	56,177
Dec 11, 2025	28.03	28.17	28.03	28.13	27.98	0.43%	46,506
Dec 10, 2025	27.86	28.04	27.81	28.01	27.86	0.76%	122,171
Dec 9, 2025	27.84	27.92	27.80	27.80	27.65	-0.32%	49,514
Dec 8, 2025	28.25	28.25	27.80	27.89	27.74	-0.14%	49,794
Dec 5, 2025	28.13	28.13	27.92	27.93	27.78	-0.82%	45,043
Dec 4, 2025	28.20	28.25	28.11	28.16	28.01	0.36%	40,629
Dec 3, 2025	27.97	28.09	27.96	28.06	27.91	0.29%	56,508
Dec 2, 2025	28.03	28.03	27.90	27.98	27.83	0.18%	63,457
Dec 1, 2025	27.91	28.02	27.89	27.93	27.78	-0.68%	47,030
Nov 28, 2025	27.99	28.12	27.87	28.12	27.97	-	60,284
Nov 27, 2025	28.08	28.19	27.97	28.12	27.97	0.39%	44,917
Nov 26, 2025	27.95	28.04	27.95	28.01	27.86	0.47%	29,085
Nov 25, 2025	27.66	27.88	27.66	27.88	27.73	0.98%	45,596
Nov 24, 2025	27.50	27.62	27.46	27.61	27.46	0.25%	67,993
Nov 21, 2025	27.44	27.60	27.35	27.54	27.39	1.59%	82,886
Nov 20, 2025	27.57	27.61	27.11	27.11	26.97	-1.17%	61,708
Nov 19, 2025	27.49	27.49	27.34	27.43	27.28	0.22%	107,983
Nov 18, 2025	27.64	28.44	27.28	27.37	27.22	-1.76%	43,998
Nov 17, 2025	28.05	28.79	27.77	27.86	27.71	-1.10%	67,461
Nov 14, 2025	28.12	28.23	28.08	28.17	28.02	-0.16%	57,267
Nov 13, 2025	28.79	28.79	28.18	28.22	28.07	-0.79%	80,944
Nov 12, 2025	28.42	28.47	28.38	28.44	28.29	0.60%	32,947
Nov 11, 2025	28.14	28.29	28.14	28.27	28.12	0.53%	28,312
Nov 10, 2025	27.98	28.13	27.93	28.12	27.97	0.90%	44,948
Nov 7, 2025	27.82	27.91	27.70	27.87	27.72	-0.25%	60,221
Nov 6, 2025	27.98	28.03	27.89	27.94	27.79	-0.14%	39,895
Nov 5, 2025	27.89	28.03	27.89	27.98	27.83	0.61%	38,388
Nov 4, 2025	27.78	27.92	27.75	27.81	27.66	-0.68%	57,437
Nov 3, 2025	28.03	28.03	27.95	28.00	27.85	0.38%	45,553
Oct 31, 2025	28.00	28.00	27.80	27.90	27.75	-0.05%	33,038
Oct 30, 2025	27.91	28.00	27.85	27.91	27.76	-0.29%	53,328
Oct 29, 2025	28.11	28.11	27.88	27.99	27.84	-0.50%	36,697
Oct 28, 2025	28.25	28.25	28.12	28.13	27.98	-0.42%	64,751
Oct 27, 2025	28.19	28.25	28.15	28.25	28.10	0.71%	44,475
Oct 24, 2025	28.17	28.17	28.05	28.05	27.90	0.21%	51,664
Oct 23, 2025	27.92	28.02	27.90	27.99	27.84	0.43%	51,259
Oct 22, 2025	27.97	27.97	27.75	27.87	27.72	-0.25%	71,441
Oct 21, 2025	28.03	28.03	27.94	27.94	27.79	-0.82%	40,434
Oct 20, 2025	28.05	28.18	28.05	28.17	28.02	0.90%	104,587
Oct 17, 2025	27.81	27.93	27.80	27.92	27.77	-	37,654
Oct 16, 2025	27.91	28.01	27.84	27.92	27.77	0.54%	20,063
Oct 15, 2025	27.74	27.82	27.63	27.77	27.62	0.29%	43,354