TSX:ZGQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	83.48	83.48	82.98	83.18	83.18	-0.42%	13,642
Apr 27, 2026	83.50	83.57	83.19	83.53	83.53	-0.14%	4,755
Apr 24, 2026	83.23	83.73	83.02	83.65	83.65	0.86%	18,230
Apr 23, 2026	82.82	83.30	82.70	82.94	82.94	-0.30%	7,859
Apr 22, 2026	82.80	83.21	82.80	83.19	83.19	0.79%	21,988
Apr 21, 2026	83.22	83.22	82.53	82.54	82.54	-0.71%	15,759
Apr 20, 2026	83.33	83.40	83.01	83.13	83.13	-0.80%	9,515
Apr 17, 2026	83.15	83.85	83.15	83.80	83.80	1.51%	13,182
Apr 16, 2026	83.11	83.11	82.46	82.55	82.55	-0.35%	6,798
Apr 15, 2026	82.81	82.84	82.42	82.84	82.84	0.10%	15,230
Apr 14, 2026	82.16	82.81	82.11	82.76	82.76	1.05%	8,777
Apr 13, 2026	80.86	81.90	80.86	81.90	81.90	0.52%	14,990
Apr 10, 2026	81.44	81.62	81.37	81.48	81.48	0.17%	8,077
Apr 9, 2026	80.93	81.58	80.59	81.34	81.34	0.46%	15,598
Apr 8, 2026	81.37	81.37	80.58	80.97	80.97	3.00%	35,807
Apr 7, 2026	78.84	78.84	77.68	78.61	78.61	-1.73%	44,635
Apr 6, 2026	78.50	80.08	78.47	79.99	79.99	1.86%	12,064
Apr 2, 2026	77.70	78.59	77.70	78.53	78.53	-0.01%	6,470
Apr 1, 2026	78.19	79.02	78.19	78.54	78.54	0.86%	13,067
Mar 31, 2026	76.30	77.87	76.30	77.87	77.87	3.28%	24,415
Mar 30, 2026	76.46	76.46	75.11	75.40	75.40	-0.33%	16,886
Mar 27, 2026	76.15	76.24	75.43	75.65	75.53	-1.75%	9,755
Mar 26, 2026	77.81	77.87	76.42	77.00	76.88	-1.36%	20,504
Mar 25, 2026	78.25	78.25	77.65	78.06	77.94	1.10%	11,445
Mar 24, 2026	76.88	77.54	76.69	77.21	77.09	-0.16%	15,376
Mar 23, 2026	75.91	78.05	75.91	77.34	77.21	1.89%	16,420
Mar 20, 2026	77.31	77.31	75.69	75.90	75.78	-2.24%	48,750
Mar 19, 2026	77.10	77.79	76.95	77.64	77.52	-0.06%	12,649
Mar 18, 2026	78.94	78.94	77.69	77.69	77.57	-1.72%	8,676
Mar 17, 2026	79.40	79.40	78.91	79.05	78.93	0.20%	7,595
Mar 16, 2026	78.62	78.89	78.52	78.89	78.77	0.82%	6,656
Mar 13, 2026	78.87	79.00	78.04	78.25	78.13	-0.01%	8,002
Mar 12, 2026	78.40	78.56	78.25	78.26	78.14	-1.05%	9,352
Mar 11, 2026	79.14	79.41	78.93	79.09	78.97	-0.45%	14,603
Mar 10, 2026	79.74	80.29	79.32	79.45	79.33	-1.16%	13,690
Mar 9, 2026	77.53	81.15	77.15	80.38	80.25	1.90%	31,022
Mar 6, 2026	79.30	79.30	78.70	78.88	78.76	-1.76%	6,888
Mar 5, 2026	80.50	80.65	79.58	80.29	80.16	-1.30%	12,480
Mar 4, 2026	81.30	81.51	80.87	81.35	81.22	0.58%	17,693
Mar 3, 2026	80.77	81.01	79.99	80.88	80.75	-1.61%	17,047
Mar 2, 2026	81.14	82.43	81.14	82.20	82.07	-0.13%	14,397
Feb 27, 2026	82.71	82.71	81.96	82.31	82.18	-0.60%	11,667
Feb 26, 2026	83.47	83.47	82.29	82.81	82.68	-0.46%	8,265
Feb 25, 2026	82.99	83.21	82.88	83.19	83.06	1.20%	11,420
Feb 24, 2026	81.72	82.21	81.64	82.20	82.07	0.59%	17,046
Feb 23, 2026	82.46	82.46	81.45	81.72	81.59	-0.58%	10,646
Feb 20, 2026	81.65	82.23	81.65	82.20	82.07	0.71%	5,020
Feb 19, 2026	81.48	81.62	81.35	81.62	81.49	-0.26%	6,584
Feb 18, 2026	81.65	81.97	81.51	81.83	81.70	0.96%	16,515
Feb 17, 2026	80.81	81.37	80.40	81.05	80.92	0.10%	58,452
Feb 13, 2026	81.08	81.32	80.70	80.97	80.84	0.11%	4,173
Feb 12, 2026	81.90	81.90	80.73	80.88	80.75	-0.98%	6,434
Feb 11, 2026	82.00	82.00	81.42	81.68	81.55	0.34%	20,045
Feb 10, 2026	81.60	81.60	81.29	81.40	81.27	-0.13%	10,564
Feb 9, 2026	81.17	81.55	81.17	81.51	81.38	-0.15%	4,371
Feb 6, 2026	80.76	81.65	80.66	81.63	81.50	2.04%	8,992
Feb 5, 2026	80.40	80.40	79.75	80.00	79.88	-1.17%	7,013
Feb 4, 2026	81.23	81.55	80.39	80.95	80.82	0.36%	10,350
Feb 3, 2026	82.02	82.02	80.43	80.66	80.53	-1.54%	6,977
Feb 2, 2026	80.69	82.05	80.69	81.92	81.79	1.19%	6,245
Jan 30, 2026	80.88	81.10	80.43	80.96	80.83	-0.15%	33,716
Jan 29, 2026	81.03	81.09	80.10	81.08	80.95	0.33%	4,884
Jan 28, 2026	81.48	81.48	80.70	80.81	80.68	-0.36%	9,404
Jan 27, 2026	81.35	81.36	81.10	81.10	80.97	-0.43%	5,418
Jan 26, 2026	80.68	81.53	80.68	81.45	81.32	0.74%	14,508
Jan 23, 2026	80.56	81.10	80.56	80.85	80.72	-0.14%	23,595
Jan 22, 2026	81.50	81.50	80.89	80.96	80.83	0.10%	8,099
Jan 21, 2026	79.92	81.25	79.75	80.88	80.75	1.32%	9,133
Jan 20, 2026	80.31	80.35	79.80	79.83	79.71	-1.58%	9,843
Jan 19, 2026	81.15	81.15	80.64	81.11	80.98	-0.73%	6,023
Jan 16, 2026	81.96	81.96	81.67	81.71	81.58	0.20%	3,943
Jan 15, 2026	81.96	81.96	81.49	81.55	81.42	0.36%	6,734
Jan 14, 2026	81.27	81.27	80.77	81.26	81.13	-0.12%	8,287
Jan 13, 2026	81.67	81.67	81.21	81.36	81.23	-0.54%	38,813
Jan 12, 2026	81.08	81.83	81.08	81.80	81.67	0.09%	12,632
Jan 9, 2026	80.93	81.78	80.93	81.73	81.60	1.25%	16,839
Jan 8, 2026	80.46	80.72	80.40	80.72	80.59	-0.10%	26,026
Jan 7, 2026	80.59	80.93	80.50	80.80	80.67	0.27%	5,092
Jan 6, 2026	79.78	80.69	79.78	80.58	80.45	1.40%	40,290
Jan 5, 2026	79.34	79.74	79.25	79.47	79.35	0.73%	33,070
Jan 2, 2026	79.10	79.10	78.59	78.90	78.77	0.58%	10,728
Dec 31, 2025	78.52	78.75	78.42	78.44	78.32	-0.18%	2,840
Dec 30, 2025	78.88	78.89	78.58	78.58	78.46	-0.20%	6,677
Dec 29, 2025	78.35	78.83	78.35	78.74	78.52	-0.15%	6,403
Dec 24, 2025	78.54	78.87	78.54	78.86	78.64	0.22%	6,967
Dec 23, 2025	78.43	78.74	78.43	78.69	78.47	-0.01%	11,912
Dec 22, 2025	78.74	78.74	78.42	78.70	78.48	0.08%	8,864
Dec 19, 2025	78.20	78.64	78.20	78.64	78.42	1.17%	13,766
Dec 18, 2025	77.80	78.16	77.65	77.73	77.51	0.82%	4,599
Dec 17, 2025	78.34	78.34	77.10	77.10	76.88	-1.21%	6,886
Dec 16, 2025	78.00	78.06	77.61	78.05	77.82	-0.41%	7,588
Dec 15, 2025	78.47	78.55	78.17	78.37	78.15	0.24%	8,137
Dec 12, 2025	79.00	79.00	78.13	78.18	77.96	-0.84%	15,186
Dec 11, 2025	78.78	78.90	78.40	78.84	78.62	0.14%	4,833
Dec 10, 2025	78.46	78.80	78.44	78.73	78.51	0.31%	18,395
Dec 9, 2025	78.48	78.61	78.43	78.49	78.27	-0.19%	6,546
Dec 8, 2025	78.67	78.71	78.54	78.64	78.42	-0.33%	4,733
Dec 5, 2025	79.36	79.48	78.84	78.90	78.68	-0.59%	4,388
Dec 4, 2025	79.77	79.77	79.30	79.37	79.15	-0.14%	5,583
Dec 3, 2025	79.30	79.54	79.17	79.48	79.26	0.08%	3,963