TSX:ZGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.48	45.48	45.48	45.48	-	-0.22%	-
Apr 27, 2026	45.59	45.59	45.58	45.58	45.47	-0.20%	683
Apr 24, 2026	45.66	45.67	45.66	45.67	45.56	0.18%	428
Apr 23, 2026	45.62	45.66	45.49	45.59	45.48	-0.07%	3,260
Apr 22, 2026	45.62	45.62	45.62	45.62	45.51	0.07%	200
Apr 21, 2026	45.58	45.62	45.58	45.59	45.48	-0.31%	434
Apr 20, 2026	45.73	45.73	45.73	45.73	45.62	0.09%	311
Apr 17, 2026	45.68	45.74	45.68	45.69	45.58	0.46%	1,060
Apr 16, 2026	45.59	45.59	45.45	45.48	45.37	-0.15%	580
Apr 15, 2026	45.53	45.55	45.53	45.55	45.44	-0.22%	581
Apr 14, 2026	45.63	45.65	45.63	45.65	45.54	0.51%	801
Apr 13, 2026	45.42	45.42	45.42	45.42	45.31	-0.07%	198
Apr 10, 2026	45.45	45.45	45.45	45.45	45.34	-0.02%	156
Apr 9, 2026	45.42	45.46	45.42	45.46	45.35	-0.24%	10,528
Apr 8, 2026	45.58	45.58	45.57	45.57	45.46	0.46%	2,122
Apr 7, 2026	45.35	45.36	45.17	45.36	45.25	-0.18%	9,143
Apr 6, 2026	45.39	45.44	45.33	45.44	45.33	0.29%	2,493
Apr 2, 2026	45.42	45.42	45.31	45.31	45.20	0.04%	401
Apr 1, 2026	45.34	45.34	45.29	45.29	45.18	-0.42%	1,876
Mar 31, 2026	45.46	45.48	45.40	45.48	45.37	0.42%	13,302
Mar 30, 2026	45.31	45.37	45.29	45.29	45.18	0.15%	4,478
Mar 26, 2026	45.28	45.36	45.22	45.22	45.00	-0.48%	2,893
Mar 25, 2026	45.40	45.44	45.40	45.44	45.22	0.64%	12,130
Mar 24, 2026	45.12	45.26	45.11	45.15	44.93	-0.44%	1,431
Mar 23, 2026	45.19	45.38	45.19	45.35	45.13	0.35%	26,072
Mar 20, 2026	45.40	45.40	45.19	45.19	44.97	-0.96%	2,938
Mar 19, 2026	45.49	45.63	45.48	45.63	45.41	0.20%	9,199
Mar 18, 2026	45.70	45.70	45.53	45.54	45.32	-0.42%	6,385
Mar 17, 2026	45.73	45.73	45.73	45.73	45.51	0.42%	678
Mar 16, 2026	45.54	45.54	45.54	45.54	45.32	0.40%	165
Mar 13, 2026	45.41	45.41	45.36	45.36	45.14	0.07%	341
Mar 12, 2026	45.44	45.46	45.32	45.33	45.11	-0.29%	11,419
Mar 11, 2026	45.50	45.50	45.46	45.46	45.24	-0.57%	1,108
Mar 10, 2026	45.72	45.85	45.72	45.72	45.50	-0.21%	1,737
Mar 9, 2026	45.50	45.82	45.50	45.82	45.60	0.23%	2,056
Mar 6, 2026	45.69	45.76	45.69	45.71	45.49	-0.37%	760
Mar 5, 2026	45.87	45.95	45.87	45.88	45.66	-0.56%	12,608
Mar 4, 2026	46.13	46.14	46.13	46.14	45.92	-	1,094
Mar 3, 2026	45.95	46.14	45.95	46.14	45.92	-0.09%	1,177
Mar 2, 2026	46.29	46.29	46.18	46.18	45.96	-0.54%	25,640
Feb 27, 2026	46.41	46.43	46.40	46.43	46.21	0.11%	16,618
Feb 26, 2026	46.35	46.38	46.35	46.38	46.16	-0.04%	1,101
Feb 25, 2026	46.39	46.45	46.39	46.40	46.07	-0.01%	4,453
Feb 24, 2026	46.44	46.44	46.41	46.41	46.08	-0.02%	1,547
Feb 23, 2026	46.36	46.43	46.36	46.42	46.09	0.21%	1,820
Feb 20, 2026	46.33	46.34	46.31	46.32	45.99	0.04%	11,271
Feb 19, 2026	46.30	46.30	46.30	46.30	45.97	-0.02%	107
Feb 18, 2026	46.26	46.33	46.26	46.31	45.98	0.02%	1,439
Feb 17, 2026	46.31	46.35	46.30	46.30	45.97	0.11%	3,932
Feb 13, 2026	46.19	46.25	46.19	46.25	45.92	0.22%	259
Feb 12, 2026	46.07	46.15	46.07	46.15	45.82	0.35%	1,525
Feb 11, 2026	45.97	46.04	45.97	45.99	45.66	0.09%	3,236
Feb 10, 2026	45.95	45.95	45.95	45.95	45.62	0.20%	1,190
Feb 9, 2026	45.86	45.86	45.86	45.86	45.53	0.04%	301
Feb 6, 2026	45.76	45.84	45.76	45.84	45.51	0.07%	475
Feb 5, 2026	45.75	45.81	45.75	45.81	45.49	0.13%	10,148
Feb 4, 2026	45.66	45.75	45.66	45.75	45.43	0.07%	2,141
Feb 3, 2026	45.69	45.72	45.67	45.72	45.40	-0.07%	3,240
Feb 2, 2026	45.77	45.77	45.69	45.75	45.43	-0.04%	2,486
Jan 29, 2026	45.81	45.81	45.75	45.77	45.45	0.07%	2,111
Jan 28, 2026	45.71	45.77	45.71	45.74	45.42	-0.13%	2,320
Jan 27, 2026	45.78	45.80	45.78	45.80	45.48	-0.13%	325
Jan 26, 2026	45.85	45.89	45.85	45.86	45.53	0.28%	1,890
Jan 23, 2026	45.69	45.73	45.69	45.73	45.41	-	949
Jan 22, 2026	45.66	45.74	45.66	45.73	45.41	0.20%	720
Jan 21, 2026	45.57	45.64	45.56	45.64	45.32	0.04%	2,209
Jan 20, 2026	45.64	45.66	45.60	45.62	45.30	-0.28%	5,192
Jan 19, 2026	45.75	45.75	45.75	45.75	45.43	-0.04%	1,059
Jan 16, 2026	45.79	45.81	45.77	45.77	45.45	-0.09%	1,551
Jan 15, 2026	45.83	45.84	45.81	45.81	45.49	0.22%	1,050
Jan 14, 2026	45.69	45.71	45.69	45.71	45.39	0.11%	1,474
Jan 13, 2026	45.64	45.66	45.59	45.66	45.34	-0.07%	5,174
Jan 12, 2026	45.68	45.69	45.66	45.69	45.37	-0.04%	5,138
Jan 9, 2026	45.60	45.71	45.60	45.71	45.39	0.15%	685
Jan 8, 2026	45.60	45.64	45.58	45.64	45.32	-0.04%	1,748
Jan 7, 2026	45.60	45.66	45.60	45.66	45.34	0.46%	4,512
Jan 6, 2026	45.45	45.45	45.45	45.45	45.13	-0.11%	257
Jan 5, 2026	45.44	45.53	45.42	45.50	45.18	0.29%	2,483
Jan 2, 2026	45.34	45.37	45.34	45.37	45.05	-0.29%	499
Dec 31, 2025	45.51	45.53	45.50	45.50	45.18	-0.13%	22,854
Dec 30, 2025	45.56	45.56	45.56	45.56	45.24	-0.87%	198
Dec 29, 2025	45.96	45.96	45.96	45.96	45.32	0.13%	222
Dec 24, 2025	45.87	45.90	45.87	45.90	45.26	0.09%	200
Dec 23, 2025	45.76	45.86	45.76	45.86	45.22	0.42%	1,320
Dec 22, 2025	45.68	45.68	45.67	45.67	45.03	-0.02%	10,500
Dec 19, 2025	45.66	45.68	45.66	45.68	45.04	-0.13%	2,120
Dec 18, 2025	45.76	45.76	45.74	45.74	45.10	0.02%	1,256
Dec 17, 2025	45.72	45.75	45.72	45.73	45.09	-0.15%	1,699
Dec 16, 2025	45.70	45.80	45.70	45.80	45.16	0.02%	5,838
Dec 15, 2025	45.82	45.84	45.77	45.79	45.15	0.24%	14,603
Dec 12, 2025	45.70	45.70	45.68	45.68	45.04	-0.04%	7,346
Dec 11, 2025	45.76	45.77	45.70	45.70	45.06	-0.02%	8,003
Dec 10, 2025	45.69	45.71	45.67	45.71	45.07	0.29%	1,300
Dec 9, 2025	45.62	45.62	45.56	45.58	44.94	-0.20%	4,451
Dec 8, 2025	45.53	45.67	45.52	45.67	45.03	0.13%	887
Dec 5, 2025	45.70	45.71	45.60	45.61	44.97	-1.15%	14,709
Dec 4, 2025	46.21	46.21	46.10	46.14	45.49	-0.32%	1,617
Dec 3, 2025	46.27	46.31	46.25	46.29	45.64	0.11%	16,139
Dec 2, 2025	46.21	46.28	46.21	46.24	45.59	-0.30%	2,500
Dec 1, 2025	46.31	46.38	46.31	46.38	45.73	-0.28%	672