TSX:ZEQT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	21.60	21.60	21.51	21.58	21.58	-0.35%	41,737
Apr 27, 2026	21.65	21.70	21.58	21.65	21.65	-0.23%	68,827
Apr 24, 2026	21.68	21.72	21.60	21.70	21.70	0.46%	49,857
Apr 23, 2026	21.67	21.70	21.42	21.60	21.60	-0.37%	78,288
Apr 22, 2026	21.64	21.68	21.60	21.68	21.68	0.88%	48,706
Apr 21, 2026	21.77	21.77	21.48	21.49	21.49	-1.15%	87,787
Apr 20, 2026	21.76	21.79	21.66	21.74	21.74	-0.41%	75,650
Apr 17, 2026	21.70	21.88	21.70	21.83	21.83	1.21%	109,401
Apr 16, 2026	21.67	21.67	21.54	21.57	21.57	-0.09%	63,544
Apr 15, 2026	21.61	21.61	21.52	21.59	21.59	0.09%	114,894
Apr 14, 2026	21.42	21.59	21.38	21.57	21.57	0.89%	63,076
Apr 13, 2026	21.15	21.38	21.14	21.38	21.38	0.66%	89,875
Apr 10, 2026	21.27	21.30	21.22	21.24	21.24	0.24%	30,902
Apr 9, 2026	21.14	21.24	21.06	21.19	21.19	0.05%	59,168
Apr 8, 2026	21.37	21.37	21.09	21.18	21.18	2.42%	121,803
Apr 7, 2026	20.61	20.70	20.48	20.68	20.68	-0.29%	135,537
Apr 6, 2026	20.62	20.74	20.62	20.74	20.74	0.58%	72,398
Apr 2, 2026	20.30	20.67	20.29	20.62	20.62	0.34%	61,263
Apr 1, 2026	20.64	20.69	20.53	20.55	20.55	0.59%	76,752
Mar 31, 2026	20.10	20.49	20.10	20.43	20.43	1.39%	52,720
Mar 30, 2026	20.11	20.17	19.81	20.15	20.15	0.85%	123,372
Mar 27, 2026	20.10	20.13	19.94	19.98	19.91	-0.75%	76,040
Mar 26, 2026	20.21	20.41	20.12	20.13	20.06	-1.61%	154,136
Mar 25, 2026	20.46	20.51	20.34	20.46	20.39	1.34%	58,345
Mar 24, 2026	20.14	20.29	20.06	20.19	20.12	-0.69%	88,995
Mar 23, 2026	20.22	20.38	20.14	20.33	20.26	2.26%	116,841
Mar 20, 2026	20.24	20.24	19.80	19.88	19.81	-2.17%	117,176
Mar 19, 2026	20.23	20.35	20.10	20.32	20.25	-0.34%	96,758
Mar 18, 2026	20.58	20.60	20.39	20.39	20.32	-1.35%	45,918
Mar 17, 2026	20.74	20.79	20.67	20.67	20.60	0.15%	57,728
Mar 16, 2026	20.54	20.64	20.53	20.64	20.57	1.18%	78,414
Mar 13, 2026	20.53	20.66	20.39	20.40	20.33	-0.15%	60,753
Mar 12, 2026	20.60	20.60	20.43	20.43	20.36	-1.26%	63,473
Mar 11, 2026	20.72	20.75	20.60	20.69	20.62	-0.19%	47,676
Mar 10, 2026	20.73	20.91	20.65	20.73	20.66	0.05%	78,486
Mar 9, 2026	20.35	20.75	20.17	20.72	20.65	0.73%	150,918
Mar 6, 2026	20.69	20.70	20.54	20.57	20.50	-1.63%	90,714
Mar 5, 2026	21.04	21.04	20.77	20.91	20.83	-1.13%	76,762
Mar 4, 2026	21.13	21.18	21.03	21.15	21.07	0.57%	50,254
Mar 3, 2026	21.10	21.10	20.69	21.03	20.95	-1.96%	272,257
Mar 2, 2026	21.25	21.48	21.20	21.45	21.37	-1.52%	94,949
Feb 27, 2026	21.48	21.85	21.38	21.78	21.70	0.88%	82,938
Feb 26, 2026	21.64	21.64	21.44	21.59	21.51	-0.05%	66,602
Feb 25, 2026	21.60	21.62	21.51	21.60	21.52	0.70%	47,532
Feb 24, 2026	21.36	21.46	21.28	21.45	21.37	0.75%	48,574
Feb 23, 2026	21.45	21.46	21.22	21.29	21.21	-0.75%	101,038
Feb 20, 2026	21.27	21.45	21.24	21.45	21.37	0.70%	112,460
Feb 19, 2026	21.23	21.30	21.18	21.30	21.22	0.09%	63,078
Feb 18, 2026	21.15	21.32	21.14	21.28	21.20	1.04%	64,210
Feb 17, 2026	21.10	21.10	20.91	21.06	20.98	-0.09%	107,011
Feb 13, 2026	21.00	21.11	20.84	21.08	21.00	0.69%	68,753
Feb 12, 2026	21.32	21.32	20.92	20.94	20.86	-1.44%	106,423
Feb 11, 2026	21.37	21.37	21.15	21.24	21.16	0.35%	74,538
Feb 10, 2026	21.20	21.23	21.12	21.17	21.09	0.02%	118,793
Feb 9, 2026	21.00	21.17	20.97	21.16	21.08	0.43%	64,030
Feb 6, 2026	20.84	21.08	20.83	21.07	20.99	1.84%	38,154
Feb 5, 2026	20.81	20.86	20.65	20.69	20.62	-1.15%	66,522
Feb 4, 2026	21.02	21.03	20.81	20.93	20.85	-	79,415
Feb 3, 2026	21.12	21.12	20.78	20.93	20.85	-1.64%	84,606
Feb 2, 2026	20.89	21.28	20.84	21.28	21.20	2.26%	165,818
Jan 30, 2026	20.87	20.88	20.69	20.81	20.74	-0.53%	98,681
Jan 29, 2026	21.08	21.10	20.79	20.92	20.84	-0.71%	115,894
Jan 28, 2026	21.14	21.14	21.02	21.07	20.99	-0.28%	100,219
Jan 27, 2026	21.16	21.16	21.06	21.13	21.05	-	101,502
Jan 26, 2026	21.12	21.17	21.10	21.13	21.05	0.43%	152,022
Jan 23, 2026	21.09	21.09	20.99	21.04	20.96	-0.24%	88,931
Jan 22, 2026	21.15	21.15	21.08	21.09	21.01	0.24%	48,423
Jan 21, 2026	20.88	21.12	20.85	21.04	20.96	0.96%	93,220
Jan 20, 2026	21.01	21.01	20.83	20.84	20.76	-1.79%	310,503
Jan 19, 2026	21.18	21.29	21.08	21.22	21.14	-0.14%	241,265
Jan 16, 2026	21.32	21.32	21.19	21.25	21.17	0.09%	67,968
Jan 15, 2026	21.29	21.30	21.21	21.23	21.15	0.33%	73,569
Jan 14, 2026	21.17	21.17	21.05	21.16	21.08	-0.09%	66,409
Jan 13, 2026	21.74	21.74	21.14	21.18	21.10	-0.24%	98,543
Jan 12, 2026	21.10	21.23	21.10	21.23	21.15	0.38%	117,926
Jan 9, 2026	21.04	21.17	21.04	21.15	21.07	0.95%	56,667
Jan 8, 2026	20.89	20.95	20.85	20.95	20.87	0.29%	45,415
Jan 7, 2026	20.95	20.95	20.85	20.89	20.81	-0.29%	41,486
Jan 6, 2026	20.85	20.95	20.80	20.95	20.87	0.87%	96,071
Jan 5, 2026	20.73	20.81	20.70	20.77	20.70	0.97%	66,238
Jan 2, 2026	20.66	20.66	20.47	20.57	20.50	0.73%	84,549
Dec 31, 2025	20.75	20.75	20.41	20.42	20.35	-0.44%	47,925
Dec 30, 2025	20.59	20.59	20.50	20.51	20.44	-0.39%	81,057
Dec 29, 2025	20.60	20.60	20.54	20.59	20.44	-0.10%	71,027
Dec 24, 2025	20.62	20.63	20.56	20.61	20.46	0.05%	21,566
Dec 23, 2025	20.58	20.61	20.55	20.60	20.45	-	51,394
Dec 22, 2025	20.52	20.60	20.52	20.60	20.45	0.44%	67,039
Dec 19, 2025	20.41	20.54	20.38	20.51	20.36	0.94%	64,722
Dec 18, 2025	20.33	20.40	20.28	20.32	20.17	0.69%	34,855
Dec 17, 2025	20.40	20.40	20.17	20.18	20.03	-0.64%	54,130
Dec 16, 2025	20.36	20.36	20.22	20.31	20.16	-0.49%	88,458
Dec 15, 2025	20.80	20.80	20.38	20.41	20.26	0.05%	82,337
Dec 12, 2025	20.63	20.63	20.35	20.40	20.25	-0.78%	65,156
Dec 11, 2025	20.49	20.58	20.43	20.56	20.41	0.15%	31,872
Dec 10, 2025	20.49	20.56	20.39	20.53	20.38	0.54%	40,472
Dec 9, 2025	20.45	20.48	20.39	20.42	20.27	-0.10%	29,810
Dec 8, 2025	20.50	20.50	20.40	20.44	20.29	-0.10%	74,106
Dec 5, 2025	20.62	20.62	20.46	20.46	20.31	-0.73%	43,648
Dec 4, 2025	20.62	20.62	20.54	20.61	20.46	0.39%	60,980
Dec 3, 2025	20.50	20.53	20.43	20.53	20.38	0.24%	29,902