TSX:ZEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	65.38	65.86	65.36	65.54	65.40	0.15%	1,427,771
Apr 27, 2026	65.07	65.48	64.89	65.44	65.30	0.25%	522,993
Apr 24, 2026	65.06	65.55	64.73	65.28	65.14	0.37%	1,466,527
Apr 23, 2026	64.70	65.32	64.48	65.04	64.90	0.18%	1,091,484
Apr 22, 2026	65.45	65.45	64.81	64.92	64.78	-0.40%	680,662
Apr 21, 2026	65.94	66.12	65.14	65.18	65.04	-1.02%	1,057,963
Apr 20, 2026	65.40	65.96	65.37	65.85	65.70	0.41%	803,391
Apr 17, 2026	64.84	65.94	64.75	65.58	65.43	1.60%	2,663,968
Apr 16, 2026	64.83	64.88	64.35	64.55	64.41	-0.32%	1,762,259
Apr 15, 2026	64.50	64.80	64.44	64.76	64.62	0.67%	864,012
Apr 14, 2026	63.75	64.39	63.65	64.33	64.19	0.94%	2,360,065
Apr 13, 2026	62.93	63.75	62.55	63.73	63.59	0.87%	6,317,082
Apr 10, 2026	62.65	63.33	62.65	63.18	63.04	1.07%	1,856,670
Apr 9, 2026	61.60	62.57	61.60	62.51	62.37	1.13%	1,561,182
Apr 8, 2026	62.00	62.07	61.51	61.81	61.67	1.88%	2,991,231
Apr 7, 2026	60.20	60.71	60.06	60.67	60.54	0.58%	1,011,137
Apr 6, 2026	59.92	60.41	59.90	60.32	60.19	0.65%	1,026,423
Apr 2, 2026	59.20	59.99	59.05	59.93	59.80	0.28%	1,053,482
Apr 1, 2026	59.50	59.93	59.38	59.76	59.63	1.32%	1,680,215
Mar 31, 2026	58.07	59.03	57.97	58.98	58.85	2.47%	2,481,114
Mar 30, 2026	57.84	58.26	57.25	57.56	57.43	-0.33%	830,755
Mar 27, 2026	57.96	58.07	57.56	57.75	57.48	-0.89%	1,894,180
Mar 26, 2026	58.95	59.51	58.22	58.27	58.00	-1.85%	2,013,617
Mar 25, 2026	59.32	59.52	59.08	59.37	59.09	1.00%	1,583,781
Mar 24, 2026	58.20	59.17	57.96	58.78	58.50	0.22%	3,009,216
Mar 23, 2026	58.09	58.91	58.09	58.65	58.37	1.98%	2,102,297
Mar 20, 2026	58.15	58.30	57.14	57.51	57.24	-1.39%	3,951,080
Mar 19, 2026	58.55	58.61	58.13	58.32	58.04	-1.19%	2,908,690
Mar 18, 2026	59.45	59.87	58.94	59.02	58.74	-1.02%	997,729
Mar 17, 2026	59.73	59.98	59.58	59.63	59.35	0.40%	690,284
Mar 16, 2026	58.61	59.51	58.61	59.39	59.11	1.80%	3,107,671
Mar 13, 2026	59.03	59.41	58.32	58.34	58.06	-0.75%	2,340,899
Mar 12, 2026	59.34	59.40	58.68	58.78	58.50	-1.64%	2,208,402
Mar 11, 2026	59.74	60.19	59.67	59.76	59.48	-0.18%	863,065
Mar 10, 2026	59.63	60.36	59.45	59.87	59.58	0.66%	1,841,221
Mar 9, 2026	59.00	59.68	58.45	59.47	59.19	-0.72%	2,215,598
Mar 6, 2026	60.34	60.34	59.63	59.90	59.62	-1.71%	3,299,170
Mar 5, 2026	61.37	61.43	60.64	60.94	60.65	-1.15%	1,503,421
Mar 4, 2026	61.41	61.80	61.29	61.65	61.36	0.69%	1,138,112
Mar 3, 2026	61.19	61.47	60.30	61.23	60.94	-1.11%	2,917,776
Mar 2, 2026	60.76	62.08	60.58	61.92	61.63	0.67%	1,512,165
Feb 27, 2026	62.57	62.87	61.39	61.51	61.22	-2.07%	3,117,932
Feb 26, 2026	62.52	63.04	62.10	62.81	62.51	0.74%	3,686,918
Feb 25, 2026	61.07	62.54	61.07	62.35	61.91	2.80%	3,597,818
Feb 24, 2026	61.07	61.09	60.41	60.65	60.22	-0.48%	1,407,628
Feb 23, 2026	61.64	61.96	60.61	60.94	60.51	-1.09%	2,268,074
Feb 20, 2026	60.81	61.61	60.80	61.61	61.18	1.28%	1,463,151
Feb 19, 2026	60.63	60.84	60.33	60.83	60.40	0.40%	692,804
Feb 18, 2026	60.27	60.69	60.24	60.59	60.16	1.00%	1,039,789
Feb 17, 2026	59.93	60.30	59.75	59.99	59.57	0.27%	822,586
Feb 13, 2026	59.52	59.87	59.06	59.83	59.41	0.35%	1,352,638
Feb 12, 2026	60.72	60.87	59.51	59.62	59.20	-1.47%	1,795,894
Feb 11, 2026	61.34	61.34	60.46	60.51	60.08	-0.84%	2,003,216
Feb 10, 2026	60.96	61.08	60.78	61.02	60.59	0.38%	1,403,817
Feb 9, 2026	60.02	60.84	60.02	60.79	60.36	1.22%	1,632,466
Feb 6, 2026	59.69	60.07	59.65	60.06	59.64	1.16%	2,258,319
Feb 5, 2026	59.05	59.55	58.77	59.37	58.95	0.02%	1,497,504
Feb 4, 2026	59.47	59.73	59.21	59.36	58.94	0.15%	1,255,745
Feb 3, 2026	59.05	59.40	58.91	59.27	58.85	0.59%	1,226,933
Feb 2, 2026	58.00	59.07	57.99	58.92	58.50	1.76%	1,848,579
Jan 30, 2026	58.45	58.64	57.62	57.90	57.49	-1.23%	1,372,933
Jan 29, 2026	58.05	58.65	58.05	58.62	58.21	0.83%	2,324,027
Jan 28, 2026	58.62	58.84	57.91	58.14	57.59	-0.92%	2,176,918
Jan 27, 2026	58.76	59.13	58.60	58.68	58.12	-0.05%	574,144
Jan 26, 2026	59.02	59.25	58.65	58.71	58.15	-0.34%	823,898
Jan 23, 2026	59.15	59.15	58.56	58.91	58.35	-0.32%	1,046,555
Jan 22, 2026	58.98	59.32	58.95	59.10	58.54	0.51%	704,118
Jan 21, 2026	58.46	59.21	58.19	58.80	58.24	0.56%	1,345,069
Jan 20, 2026	59.00	59.15	58.40	58.47	57.91	-1.22%	1,503,178
Jan 19, 2026	59.21	59.29	59.02	59.19	58.63	-0.40%	822,280
Jan 16, 2026	59.40	59.68	59.36	59.43	58.86	0.19%	1,049,225
Jan 15, 2026	59.06	59.38	59.06	59.32	58.75	0.61%	1,191,892
Jan 14, 2026	58.98	59.00	58.59	58.96	58.40	-0.10%	2,583,933
Jan 13, 2026	59.29	59.35	58.93	59.02	58.46	-0.20%	980,028
Jan 12, 2026	59.00	59.20	58.75	59.14	58.58	-0.02%	1,817,992
Jan 9, 2026	59.23	59.37	58.95	59.15	58.59	0.12%	1,492,864
Jan 8, 2026	58.74	59.30	58.74	59.08	58.52	0.46%	815,420
Jan 7, 2026	58.85	59.11	58.69	58.81	58.25	-0.22%	993,765
Jan 6, 2026	59.67	59.95	58.89	58.94	58.38	-1.11%	2,998,443
Jan 5, 2026	58.90	59.62	58.89	59.60	59.03	1.34%	1,139,440
Jan 2, 2026	58.53	58.81	58.33	58.81	58.25	0.87%	526,032
Dec 31, 2025	58.60	58.60	58.30	58.30	57.74	-0.44%	477,793
Dec 30, 2025	58.79	58.84	58.56	58.56	58.00	-0.48%	217,308
Dec 29, 2025	58.70	59.00	58.66	58.84	58.13	0.24%	1,114,433
Dec 24, 2025	58.62	58.90	58.50	58.70	58.00	0.19%	325,126
Dec 23, 2025	58.40	58.89	58.40	58.59	57.89	0.17%	2,057,472
Dec 22, 2025	58.65	58.81	58.38	58.49	57.79	0.34%	651,017
Dec 19, 2025	58.28	58.82	58.28	58.29	57.59	0.38%	2,218,946
Dec 18, 2025	57.83	58.19	57.75	58.07	57.37	0.90%	1,126,390
Dec 17, 2025	58.35	58.35	57.45	57.55	56.86	-1.03%	1,265,042
Dec 16, 2025	58.25	58.36	58.08	58.15	57.45	-0.38%	2,243,880
Dec 15, 2025	58.16	58.50	58.15	58.37	57.67	0.46%	594,024
Dec 12, 2025	58.35	58.49	58.05	58.10	57.40	-0.26%	368,735
Dec 11, 2025	58.01	58.26	57.83	58.25	57.55	0.64%	723,049
Dec 10, 2025	57.36	58.10	57.31	57.88	57.19	0.99%	1,077,253
Dec 9, 2025	57.19	57.49	57.17	57.31	56.62	0.39%	615,361
Dec 8, 2025	57.16	57.30	57.01	57.09	56.41	-0.09%	913,696
Dec 5, 2025	56.94	57.17	56.90	57.14	56.46	0.35%	1,232,578
Dec 4, 2025	56.07	57.03	55.80	56.94	56.26	1.92%	2,423,413
Dec 3, 2025	56.11	56.47	55.64	55.87	55.20	-0.11%	1,678,708