TSX:ZEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	29.29	29.34	29.19	29.33	29.33	0.12%	72,957
Apr 27, 2026	29.99	29.99	29.26	29.30	29.30	-0.66%	46,880
Apr 24, 2026	30.00	30.00	29.39	29.49	29.49	0.20%	35,044
Apr 23, 2026	29.80	29.80	29.17	29.43	29.43	-0.57%	66,905
Apr 22, 2026	29.66	29.66	29.50	29.60	29.60	0.51%	81,850
Apr 21, 2026	29.97	29.97	29.45	29.45	29.45	-2.09%	85,674
Apr 20, 2026	30.10	30.11	29.90	30.08	30.08	-0.59%	73,273
Apr 17, 2026	30.24	30.43	30.21	30.26	30.26	1.07%	83,805
Apr 16, 2026	30.13	30.13	29.83	29.94	29.94	-0.33%	47,723
Apr 15, 2026	30.14	30.15	29.95	30.04	30.04	-0.56%	54,683
Apr 14, 2026	30.08	30.30	30.04	30.21	30.21	0.57%	66,191
Apr 13, 2026	30.18	30.27	29.64	30.04	30.04	0.33%	51,560
Apr 10, 2026	30.04	30.04	29.85	29.94	29.94	0.37%	44,344
Apr 9, 2026	29.66	29.97	29.57	29.83	29.83	-0.07%	61,736
Apr 8, 2026	30.08	30.09	29.75	29.85	29.85	3.32%	44,407
Apr 7, 2026	28.80	28.96	28.53	28.89	28.89	-0.41%	98,113
Apr 6, 2026	29.02	29.10	28.86	29.01	29.01	0.35%	86,746
Apr 2, 2026	28.50	28.92	28.40	28.91	28.91	0.28%	72,996
Apr 1, 2026	29.00	29.11	28.77	28.83	28.83	0.56%	495,920
Mar 31, 2026	28.16	28.69	28.15	28.67	28.67	2.76%	63,545
Mar 30, 2026	27.99	28.06	27.73	27.90	27.90	0.07%	74,858
Mar 27, 2026	27.93	28.11	27.77	27.88	27.74	-0.52%	54,924
Mar 26, 2026	28.21	28.33	28.02	28.03	27.88	-1.67%	34,557
Mar 25, 2026	28.50	28.62	28.35	28.50	28.35	1.75%	92,518
Mar 24, 2026	27.78	28.14	27.75	28.01	27.86	-0.36%	103,951
Mar 23, 2026	28.03	28.38	27.87	28.11	27.96	2.40%	205,763
Mar 20, 2026	28.13	28.16	27.28	27.45	27.31	-3.17%	75,780
Mar 19, 2026	27.93	28.47	27.80	28.35	28.20	-0.18%	92,948
Mar 18, 2026	28.68	28.68	28.34	28.40	28.25	-1.15%	57,349
Mar 17, 2026	28.84	28.87	28.71	28.73	28.58	0.17%	38,184
Mar 16, 2026	28.43	28.68	28.43	28.68	28.53	1.70%	41,089
Mar 13, 2026	28.52	28.60	28.16	28.20	28.05	-0.63%	49,391
Mar 12, 2026	28.49	28.50	28.21	28.38	28.23	-1.25%	45,246
Mar 11, 2026	28.57	28.79	28.54	28.74	28.59	0.19%	62,773
Mar 10, 2026	28.73	29.14	28.66	28.69	28.54	-0.05%	126,415
Mar 9, 2026	28.00	28.77	27.87	28.70	28.55	0.60%	78,182
Mar 6, 2026	28.41	28.68	28.39	28.53	28.38	-1.14%	76,870
Mar 5, 2026	29.05	29.10	28.67	28.86	28.71	-2.17%	133,829
Mar 4, 2026	29.36	29.53	29.30	29.50	29.35	0.72%	79,445
Mar 3, 2026	28.97	29.39	28.75	29.29	29.14	-3.01%	259,260
Mar 2, 2026	30.05	30.31	29.98	30.20	30.04	-1.37%	253,744
Feb 27, 2026	30.71	30.78	30.56	30.62	30.46	-0.52%	140,950
Feb 26, 2026	30.81	30.84	30.64	30.78	30.62	-0.10%	140,051
Feb 25, 2026	30.71	30.83	30.65	30.81	30.65	0.79%	98,227
Feb 24, 2026	30.47	30.59	30.44	30.57	30.41	0.10%	75,995
Feb 23, 2026	30.58	30.61	30.40	30.54	30.38	-0.23%	136,121
Feb 20, 2026	30.31	30.61	30.31	30.61	30.45	0.69%	91,897
Feb 19, 2026	30.25	30.40	30.19	30.40	30.24	-0.16%	118,401
Feb 18, 2026	30.42	30.52	30.37	30.45	30.29	0.46%	93,088
Feb 17, 2026	30.14	30.33	30.07	30.31	30.15	0.10%	118,737
Feb 13, 2026	30.21	30.29	30.04	30.28	30.12	0.08%	116,104
Feb 12, 2026	30.42	30.47	30.19	30.26	30.10	-0.51%	132,113
Feb 11, 2026	30.35	30.44	30.24	30.41	30.25	0.76%	105,121
Feb 10, 2026	30.23	30.24	30.13	30.18	30.02	0.13%	96,715
Feb 9, 2026	29.94	30.16	29.85	30.14	29.98	0.67%	134,280
Feb 6, 2026	29.65	29.94	29.62	29.94	29.78	1.91%	102,477
Feb 5, 2026	29.39	29.49	29.27	29.38	29.23	-1.04%	185,309
Feb 4, 2026	29.85	29.93	29.60	29.69	29.54	0.44%	61,618
Feb 3, 2026	29.54	29.63	29.37	29.56	29.41	-0.20%	172,395
Feb 2, 2026	29.38	29.66	29.34	29.62	29.47	1.02%	155,624
Jan 30, 2026	29.30	29.33	29.19	29.32	29.17	-	266,203
Jan 29, 2026	29.46	29.46	29.16	29.32	29.17	-	914,978
Jan 28, 2026	29.37	29.37	29.26	29.32	29.17	-0.95%	113,114
Jan 27, 2026	29.55	29.64	29.53	29.60	29.45	0.61%	100,498
Jan 26, 2026	29.48	29.48	29.32	29.42	29.27	0.62%	92,618
Jan 23, 2026	29.13	29.25	29.08	29.24	29.09	0.03%	125,539
Jan 22, 2026	29.40	29.40	29.19	29.23	29.08	-0.07%	66,375
Jan 21, 2026	28.92	29.30	28.92	29.25	29.10	0.93%	117,498
Jan 20, 2026	28.96	29.13	28.87	28.98	28.83	-0.92%	121,678
Jan 19, 2026	29.43	29.48	29.18	29.25	29.10	-1.02%	200,230
Jan 16, 2026	29.51	29.57	29.44	29.55	29.40	0.44%	42,453
Jan 15, 2026	29.53	29.53	29.40	29.42	29.27	0.03%	87,836
Jan 14, 2026	29.29	29.41	29.29	29.41	29.26	0.51%	48,967
Jan 13, 2026	29.41	29.41	29.21	29.26	29.11	-0.61%	110,268
Jan 12, 2026	29.54	29.54	29.29	29.44	29.29	0.48%	79,961
Jan 9, 2026	29.12	29.30	29.10	29.30	29.15	1.21%	53,044
Jan 8, 2026	28.96	28.96	28.82	28.95	28.80	0.03%	85,767
Jan 7, 2026	28.88	28.96	28.85	28.94	28.79	0.07%	118,840
Jan 6, 2026	28.81	28.93	28.81	28.92	28.77	0.42%	56,854
Jan 5, 2026	28.54	28.80	28.54	28.80	28.65	1.48%	74,188
Jan 2, 2026	28.39	28.40	28.29	28.38	28.23	1.03%	65,874
Dec 31, 2025	28.15	28.20	28.05	28.09	27.94	-0.25%	25,493
Dec 30, 2025	28.19	28.20	28.14	28.16	28.01	-0.46%	62,513
Dec 29, 2025	28.20	28.29	28.19	28.29	27.99	0.07%	67,187
Dec 24, 2025	28.32	28.32	28.20	28.27	27.97	0.04%	23,661
Dec 23, 2025	28.29	28.33	28.25	28.26	27.96	-0.11%	35,517
Dec 22, 2025	28.30	28.33	28.10	28.29	27.99	0.14%	122,431
Dec 19, 2025	28.12	28.30	28.11	28.25	27.95	0.75%	215,010
Dec 18, 2025	28.05	28.11	27.96	28.04	27.75	0.75%	98,211
Dec 17, 2025	27.95	28.01	27.81	27.83	27.54	-0.64%	87,197
Dec 16, 2025	28.15	28.15	27.93	28.01	27.72	-0.57%	68,701
Dec 15, 2025	28.21	28.22	28.11	28.17	27.87	0.64%	38,048
Dec 12, 2025	28.13	28.14	27.93	27.99	27.70	-0.50%	56,177
Dec 11, 2025	28.03	28.17	28.03	28.13	27.84	0.43%	46,506
Dec 10, 2025	27.86	28.04	27.81	28.01	27.72	0.76%	122,171
Dec 9, 2025	27.84	27.92	27.80	27.80	27.51	-0.32%	49,514
Dec 8, 2025	28.25	28.25	27.80	27.89	27.60	-0.14%	49,794
Dec 5, 2025	28.13	28.13	27.92	27.93	27.64	-0.82%	45,043
Dec 4, 2025	28.20	28.25	28.11	28.16	27.87	0.36%	40,629
Dec 3, 2025	27.97	28.09	27.96	28.06	27.77	0.29%	56,508