TSX:ZEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	59.00	59.27	58.45	59.14	-	-1.27%	1,740,143
Mar 6, 2026	60.34	60.34	59.63	59.90	59.90	-1.71%	3,299,170
Mar 5, 2026	61.37	61.43	60.64	60.94	60.94	-1.15%	1,503,421
Mar 4, 2026	61.41	61.80	61.29	61.65	61.65	0.69%	1,138,112
Mar 3, 2026	61.19	61.47	60.30	61.23	61.23	-1.11%	2,917,776
Mar 2, 2026	60.70	62.08	60.58	61.92	61.92	0.67%	1,496,522
Feb 27, 2026	62.57	62.87	61.39	61.51	61.51	-2.07%	3,117,932
Feb 26, 2026	62.52	63.04	62.10	62.81	62.81	0.74%	3,686,918
Feb 25, 2026	61.07	62.54	61.07	62.35	62.20	2.80%	3,597,818
Feb 24, 2026	61.07	61.09	60.41	60.65	60.51	-0.48%	1,407,628
Feb 23, 2026	61.64	61.96	60.61	60.94	60.80	-1.09%	2,268,074
Feb 20, 2026	60.81	61.61	60.80	61.61	61.47	1.28%	1,463,151
Feb 19, 2026	60.63	60.84	60.33	60.83	60.69	0.40%	692,804
Feb 18, 2026	60.27	60.69	60.24	60.59	60.45	1.00%	1,039,789
Feb 17, 2026	59.93	60.30	59.75	59.99	59.85	0.27%	822,586
Feb 13, 2026	59.52	59.87	59.06	59.83	59.69	0.35%	1,352,638
Feb 12, 2026	60.72	60.87	59.51	59.62	59.48	-1.47%	1,795,894
Feb 11, 2026	61.34	61.34	60.46	60.51	60.37	-0.84%	2,003,216
Feb 10, 2026	60.96	61.08	60.78	61.02	60.88	0.38%	1,403,817
Feb 9, 2026	60.02	60.84	60.02	60.79	60.65	1.22%	1,632,466
Feb 6, 2026	59.69	60.07	59.65	60.06	59.92	1.16%	2,258,319
Feb 5, 2026	59.05	59.55	58.77	59.37	59.23	0.02%	1,497,504
Feb 4, 2026	59.47	59.73	59.21	59.36	59.22	0.15%	1,255,745
Feb 3, 2026	59.05	59.40	58.91	59.27	59.13	0.59%	1,226,933
Feb 2, 2026	58.00	59.07	57.99	58.92	58.78	1.76%	1,848,579
Jan 30, 2026	58.45	58.64	57.62	57.90	57.76	-1.23%	1,372,933
Jan 29, 2026	58.05	58.65	58.05	58.62	58.48	0.83%	2,324,027
Jan 28, 2026	58.62	58.84	57.91	58.14	57.86	-0.92%	2,176,918
Jan 27, 2026	58.76	59.13	58.60	58.68	58.40	-0.05%	574,144
Jan 26, 2026	59.02	59.25	58.65	58.71	58.43	-0.34%	823,898
Jan 23, 2026	59.15	59.15	58.56	58.91	58.62	-0.32%	1,046,555
Jan 22, 2026	58.98	59.32	58.95	59.10	58.81	0.51%	704,118
Jan 21, 2026	58.46	59.21	58.19	58.80	58.52	0.56%	1,345,069
Jan 20, 2026	59.00	59.15	58.40	58.47	58.19	-1.22%	1,503,178
Jan 19, 2026	59.21	59.29	59.02	59.19	58.90	-0.40%	822,280
Jan 16, 2026	59.40	59.68	59.36	59.43	59.14	0.19%	1,049,225
Jan 15, 2026	59.06	59.38	59.06	59.32	59.03	0.61%	1,191,892
Jan 14, 2026	58.98	59.00	58.59	58.96	58.67	-0.10%	2,583,933
Jan 13, 2026	59.29	59.35	58.93	59.02	58.73	-0.20%	980,028
Jan 12, 2026	59.00	59.20	58.75	59.14	58.85	-0.02%	1,817,992
Jan 9, 2026	59.23	59.37	58.95	59.15	58.86	0.12%	1,492,864
Jan 8, 2026	58.74	59.30	58.74	59.08	58.79	0.46%	815,420
Jan 7, 2026	58.85	59.11	58.69	58.81	58.52	-0.22%	993,765
Jan 6, 2026	59.67	59.95	58.89	58.94	58.65	-1.11%	2,998,443
Jan 5, 2026	58.90	59.62	58.89	59.60	59.31	1.34%	1,139,440
Jan 2, 2026	58.53	58.81	58.33	58.81	58.52	0.87%	526,032
Dec 31, 2025	58.60	58.60	58.30	58.30	58.02	-0.44%	477,793
Dec 30, 2025	58.79	58.84	58.56	58.56	58.28	-0.48%	217,308
Dec 29, 2025	58.70	59.00	58.66	58.84	58.41	0.24%	1,114,433
Dec 24, 2025	58.62	58.90	58.50	58.70	58.27	0.19%	325,126
Dec 23, 2025	58.40	58.89	58.40	58.59	58.16	0.17%	2,057,472
Dec 22, 2025	58.65	58.81	58.38	58.49	58.06	0.34%	651,017
Dec 19, 2025	58.28	58.82	58.28	58.29	57.86	0.38%	2,218,946
Dec 18, 2025	57.83	58.19	57.75	58.07	57.65	0.90%	1,126,390
Dec 17, 2025	58.35	58.35	57.45	57.55	57.13	-1.03%	1,265,042
Dec 16, 2025	58.25	58.36	58.08	58.15	57.73	-0.38%	2,243,880
Dec 15, 2025	58.16	58.50	58.15	58.37	57.94	0.46%	594,024
Dec 12, 2025	58.35	58.49	58.05	58.10	57.68	-0.26%	368,735
Dec 11, 2025	58.01	58.26	57.83	58.25	57.82	0.64%	723,049
Dec 10, 2025	57.36	58.10	57.31	57.88	57.46	0.99%	1,077,253
Dec 9, 2025	57.19	57.49	57.17	57.31	56.89	0.39%	615,361
Dec 8, 2025	57.16	57.30	57.01	57.09	56.67	-0.09%	913,696
Dec 5, 2025	56.94	57.17	56.90	57.14	56.72	0.35%	1,232,578
Dec 4, 2025	56.07	57.03	55.80	56.94	56.52	1.92%	2,423,413
Dec 3, 2025	56.11	56.47	55.64	55.87	55.46	-0.11%	1,678,708
Dec 2, 2025	55.40	55.94	55.23	55.93	55.52	1.51%	2,338,230
Dec 1, 2025	55.47	55.47	54.96	55.10	54.70	-0.99%	1,927,290
Nov 28, 2025	55.46	55.70	55.31	55.65	55.24	0.41%	770,261
Nov 27, 2025	55.41	55.56	55.30	55.43	55.02	0.03%	286,842
Nov 26, 2025	55.18	55.41	55.04	55.41	55.01	0.64%	1,449,646
Nov 25, 2025	54.69	55.11	54.67	55.06	54.51	0.93%	2,417,895
Nov 24, 2025	54.37	54.68	54.14	54.55	54.01	0.46%	1,349,217
Nov 21, 2025	53.93	54.33	53.77	54.30	53.76	0.87%	1,040,513
Nov 20, 2025	54.41	54.50	53.70	53.83	53.30	-0.43%	2,212,270
Nov 19, 2025	54.21	54.24	53.82	54.06	53.52	-0.33%	1,812,778
Nov 18, 2025	54.10	54.41	53.79	54.24	53.70	-0.19%	2,207,905
Nov 17, 2025	54.38	54.63	54.13	54.35	53.81	-0.08%	2,359,002
Nov 14, 2025	54.00	54.39	53.70	54.39	53.85	0.13%	1,369,384
Nov 13, 2025	54.76	54.96	54.11	54.32	53.78	-0.98%	2,091,399
Nov 12, 2025	54.44	54.89	54.40	54.86	54.32	1.20%	1,946,289
Nov 11, 2025	54.13	54.35	54.06	54.21	53.67	0.28%	2,139,896
Nov 10, 2025	53.81	54.13	53.74	54.06	53.52	0.80%	1,623,129
Nov 7, 2025	53.41	53.63	53.04	53.63	53.10	0.03%	2,080,274
Nov 6, 2025	53.57	53.73	53.28	53.62	53.08	0.14%	591,568
Nov 5, 2025	53.60	53.73	53.35	53.54	53.01	0.09%	970,089
Nov 4, 2025	53.61	53.83	53.31	53.49	52.96	-0.69%	1,047,272
Nov 3, 2025	53.50	53.93	53.45	53.86	53.33	0.69%	1,205,592
Oct 31, 2025	53.19	53.54	53.00	53.49	52.96	0.58%	905,872
Oct 30, 2025	53.11	53.38	53.08	53.18	52.65	-0.11%	906,768
Oct 29, 2025	53.90	53.90	53.05	53.24	52.57	-1.11%	1,714,369
Oct 28, 2025	53.67	53.94	53.47	53.84	53.16	0.43%	754,611
Oct 27, 2025	53.35	53.61	53.22	53.61	52.93	0.79%	2,088,053
Oct 24, 2025	52.96	53.28	52.96	53.19	52.52	0.59%	1,070,389
Oct 23, 2025	52.79	52.98	52.78	52.88	52.21	0.34%	1,426,479
Oct 22, 2025	52.75	52.85	52.56	52.70	52.04	-0.04%	750,304
Oct 21, 2025	52.70	52.86	52.69	52.72	52.06	0.02%	489,383
Oct 20, 2025	52.42	52.80	52.41	52.71	52.05	0.83%	509,659
Oct 17, 2025	52.17	52.52	52.13	52.28	51.62	-0.20%	1,169,390
Oct 16, 2025	53.04	53.16	52.18	52.38	51.72	-1.39%	2,343,268
Oct 15, 2025	52.75	53.15	52.75	53.12	52.45	0.89%	986,651