TSX:ZEO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	101.29	102.87	101.23	102.40	102.40	2.01%	41,997
Apr 27, 2026	98.91	100.86	98.91	100.38	100.38	2.64%	63,624
Apr 24, 2026	98.10	98.10	97.10	97.80	97.80	-0.65%	32,116
Apr 23, 2026	97.25	98.58	97.25	98.44	98.44	1.48%	27,308
Apr 22, 2026	96.71	97.00	96.33	97.00	97.00	0.77%	12,013
Apr 21, 2026	95.52	96.30	95.31	96.26	96.26	0.91%	19,680
Apr 20, 2026	95.84	96.05	95.27	95.39	95.39	0.20%	26,574
Apr 17, 2026	95.42	95.42	93.18	95.20	95.20	-2.71%	74,041
Apr 16, 2026	97.50	98.57	97.49	97.85	97.85	0.42%	21,346
Apr 15, 2026	98.00	98.40	97.37	97.44	97.44	-0.70%	13,972
Apr 14, 2026	99.70	99.70	97.88	98.13	98.13	-2.27%	31,823
Apr 13, 2026	102.01	102.01	100.21	100.41	100.41	-0.24%	52,574
Apr 10, 2026	99.90	100.93	99.68	100.65	100.65	0.66%	30,190
Apr 9, 2026	101.47	102.52	99.61	99.99	99.99	-1.05%	55,843
Apr 8, 2026	98.07	101.15	98.07	101.05	101.05	-3.04%	68,609
Apr 7, 2026	103.58	104.81	103.37	104.22	104.22	1.14%	59,942
Apr 6, 2026	103.04	103.48	102.37	103.05	103.05	0.02%	24,618
Apr 2, 2026	103.56	104.05	101.79	103.03	103.03	1.97%	80,178
Apr 1, 2026	102.82	103.77	100.22	101.04	101.04	-3.17%	162,068
Mar 31, 2026	105.17	106.19	102.51	104.35	104.35	-0.72%	108,139
Mar 30, 2026	106.33	107.00	104.76	105.11	105.11	-0.86%	69,098
Mar 27, 2026	104.71	106.19	104.71	106.02	105.24	1.74%	21,916
Mar 26, 2026	104.85	105.35	104.21	104.21	103.44	-0.26%	48,115
Mar 25, 2026	103.11	104.48	102.73	104.48	103.71	0.89%	61,078
Mar 24, 2026	102.66	105.00	102.47	103.56	102.80	1.15%	45,839
Mar 23, 2026	100.97	102.95	100.97	102.38	101.63	-0.38%	68,252
Mar 20, 2026	103.08	103.84	102.07	102.77	102.01	-0.22%	69,389
Mar 19, 2026	101.09	104.00	100.87	103.00	102.24	2.16%	76,008
Mar 18, 2026	100.67	101.11	100.12	100.82	100.08	0.24%	33,682
Mar 17, 2026	100.51	101.35	100.09	100.58	99.84	0.40%	20,636
Mar 16, 2026	99.20	100.20	98.82	100.18	99.44	0.70%	54,063
Mar 13, 2026	98.86	99.87	98.79	99.48	98.75	0.51%	30,588
Mar 12, 2026	98.48	99.64	98.23	98.98	98.25	1.33%	48,069
Mar 11, 2026	96.13	97.88	96.01	97.68	96.96	1.72%	44,715
Mar 10, 2026	95.83	96.51	95.14	96.03	95.32	-0.37%	74,744
Mar 9, 2026	96.87	97.86	96.10	96.39	95.68	0.17%	123,173
Mar 6, 2026	97.51	97.77	96.00	96.23	95.52	-0.37%	92,619
Mar 5, 2026	96.62	96.64	95.52	96.59	95.88	0.34%	54,138
Mar 4, 2026	95.46	96.26	94.86	96.26	95.55	0.10%	44,238
Mar 3, 2026	96.76	97.12	95.27	96.16	95.45	-0.03%	148,864
Mar 2, 2026	97.82	98.00	95.81	96.19	95.48	1.61%	113,844
Feb 27, 2026	94.10	94.85	93.74	94.67	93.97	1.09%	34,764
Feb 26, 2026	92.65	94.30	92.48	93.65	92.96	0.21%	32,104
Feb 25, 2026	94.02	94.03	92.50	93.45	92.76	-0.67%	22,719
Feb 24, 2026	94.62	94.65	93.47	94.08	93.39	-0.16%	40,550
Feb 23, 2026	93.69	95.00	93.69	94.23	93.54	0.42%	16,671
Feb 20, 2026	94.36	94.58	93.39	93.84	93.15	-0.80%	23,663
Feb 19, 2026	93.56	94.78	93.18	94.60	93.90	1.93%	37,540
Feb 18, 2026	92.37	92.95	92.08	92.81	92.13	1.42%	35,225
Feb 17, 2026	92.55	93.00	90.39	91.51	90.84	-1.19%	39,459
Feb 13, 2026	91.25	92.64	90.78	92.61	91.93	2.24%	30,536
Feb 12, 2026	91.07	92.06	90.08	90.58	89.91	-0.56%	86,293
Feb 11, 2026	89.59	91.12	89.38	91.09	90.42	2.64%	28,181
Feb 10, 2026	88.99	88.99	88.10	88.75	88.10	0.09%	20,309
Feb 9, 2026	88.18	88.83	88.18	88.67	88.02	0.17%	10,107
Feb 6, 2026	87.22	88.52	87.20	88.52	87.87	1.11%	22,705
Feb 5, 2026	87.82	88.44	87.16	87.55	86.91	-0.94%	21,472
Feb 4, 2026	87.17	88.60	87.07	88.38	87.73	1.61%	33,132
Feb 3, 2026	85.69	86.98	85.47	86.98	86.34	1.87%	37,838
Feb 2, 2026	84.58	85.59	84.58	85.38	84.75	-0.99%	64,441
Jan 30, 2026	86.42	86.82	84.75	86.23	85.60	-0.66%	68,109
Jan 29, 2026	87.08	87.54	86.27	86.80	86.16	0.97%	75,577
Jan 28, 2026	85.59	86.14	85.36	85.97	85.34	0.89%	44,515
Jan 27, 2026	84.53	85.35	84.53	85.21	84.58	0.98%	24,527
Jan 26, 2026	84.85	84.85	83.60	84.38	83.76	0.46%	46,744
Jan 23, 2026	83.77	84.19	83.50	83.99	83.37	1.16%	45,760
Jan 22, 2026	83.32	83.42	82.61	83.03	82.42	-0.14%	21,576
Jan 21, 2026	82.18	83.32	81.99	83.15	82.54	1.91%	39,048
Jan 20, 2026	82.12	82.34	81.16	81.59	80.99	-0.46%	52,878
Jan 19, 2026	82.26	82.26	81.90	81.97	81.37	-0.22%	3,513
Jan 16, 2026	81.49	82.34	81.49	82.15	81.55	1.06%	13,854
Jan 15, 2026	80.99	81.50	80.59	81.29	80.69	-0.34%	36,126
Jan 14, 2026	80.71	82.19	80.43	81.57	80.97	1.54%	78,696
Jan 13, 2026	79.10	80.62	79.04	80.33	79.74	2.05%	39,431
Jan 12, 2026	78.48	78.81	78.34	78.72	78.14	0.73%	14,244
Jan 9, 2026	77.66	78.18	77.66	78.15	77.58	1.09%	10,478
Jan 8, 2026	76.51	77.63	76.33	77.31	76.74	1.11%	41,228
Jan 7, 2026	77.43	77.50	76.16	76.46	75.90	-1.62%	32,582
Jan 6, 2026	79.05	79.43	77.50	77.72	77.15	-1.50%	78,741
Jan 5, 2026	80.50	80.50	76.88	78.90	78.32	-2.65%	57,743
Jan 2, 2026	79.83	81.36	79.37	81.05	80.45	1.41%	14,307
Dec 31, 2025	80.12	80.20	79.76	79.92	79.33	-0.31%	5,652
Dec 30, 2025	79.80	80.30	79.73	80.17	79.58	-0.10%	13,878
Dec 29, 2025	79.71	80.43	79.71	80.25	78.97	0.75%	6,760
Dec 24, 2025	79.68	79.80	79.65	79.65	78.38	-0.19%	3,561
Dec 23, 2025	79.16	79.80	79.14	79.80	78.53	0.96%	2,813
Dec 22, 2025	78.86	79.15	78.79	79.04	77.78	0.76%	14,742
Dec 19, 2025	78.55	78.86	78.44	78.44	77.19	0.60%	8,497
Dec 18, 2025	79.08	79.08	77.96	77.97	76.73	-1.60%	18,370
Dec 17, 2025	78.53	79.30	78.44	79.24	77.98	1.25%	21,463
Dec 16, 2025	80.25	80.45	78.26	78.26	77.02	-3.35%	27,649
Dec 15, 2025	81.73	81.73	80.58	80.97	79.68	-0.65%	15,276
Dec 12, 2025	81.23	81.51	81.00	81.50	80.20	0.32%	8,045
Dec 11, 2025	81.09	81.34	80.84	81.24	79.95	-0.20%	21,308
Dec 10, 2025	81.47	81.47	81.00	81.40	80.11	-0.20%	18,884
Dec 9, 2025	82.58	82.63	81.50	81.56	80.26	-1.13%	5,807
Dec 8, 2025	82.87	82.91	82.36	82.49	81.18	-0.61%	7,285
Dec 5, 2025	83.21	83.44	83.00	83.00	81.68	-0.25%	2,354
Dec 4, 2025	83.60	83.65	83.18	83.21	81.89	0.30%	3,113
Dec 3, 2025	82.29	83.27	82.04	82.96	81.64	1.07%	15,097