TSX:ZLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	59.46	59.46	59.11	59.38	-	-0.64%	43,343
Mar 5, 2026	59.72	59.82	59.50	59.76	59.76	-0.30%	43,343
Mar 4, 2026	60.19	60.19	59.88	59.94	59.94	-0.33%	43,696
Mar 3, 2026	60.02	60.21	59.15	60.14	60.14	-0.81%	117,146
Mar 2, 2026	60.09	60.64	59.99	60.63	60.63	0.35%	65,311
Feb 27, 2026	60.28	60.65	60.28	60.42	60.42	0.25%	47,369
Feb 26, 2026	59.85	60.27	59.78	60.27	60.27	0.83%	48,229
Feb 25, 2026	59.74	59.90	59.46	59.78	59.78	0.04%	60,551
Feb 24, 2026	59.78	59.80	59.42	59.75	59.75	-0.17%	53,012
Feb 23, 2026	59.41	59.85	59.41	59.85	59.85	0.91%	57,488
Feb 20, 2026	59.37	59.41	59.20	59.31	59.31	0.03%	29,311
Feb 19, 2026	59.15	59.32	59.03	59.29	59.29	0.17%	51,267
Feb 18, 2026	59.15	59.23	58.75	59.19	59.19	0.44%	50,554
Feb 17, 2026	58.61	58.99	58.61	58.93	58.93	0.49%	75,507
Feb 13, 2026	58.10	58.73	58.10	58.64	58.64	1.10%	56,500
Feb 12, 2026	58.54	58.61	57.96	58.00	58.00	-0.79%	89,267
Feb 11, 2026	58.57	58.64	58.27	58.46	58.46	0.05%	55,990
Feb 10, 2026	58.41	58.53	58.36	58.43	58.43	0.21%	57,845
Feb 9, 2026	58.13	58.31	57.95	58.31	58.31	0.34%	59,599
Feb 6, 2026	58.38	58.44	57.95	58.11	58.11	0.07%	86,693
Feb 5, 2026	58.27	58.44	58.01	58.07	58.07	-0.68%	66,126
Feb 4, 2026	57.84	58.55	57.84	58.47	58.47	1.56%	46,968
Feb 3, 2026	57.63	57.71	57.30	57.57	57.57	0.07%	65,085
Feb 2, 2026	57.20	57.56	56.93	57.53	57.53	1.09%	92,788
Jan 30, 2026	57.75	57.75	56.60	56.91	56.91	-0.84%	193,817
Jan 29, 2026	57.68	57.85	57.34	57.39	57.39	-0.38%	78,922
Jan 28, 2026	57.96	58.10	57.50	57.61	57.61	-0.55%	106,683
Jan 27, 2026	58.40	58.40	57.84	57.93	57.93	-0.79%	80,521
Jan 26, 2026	58.68	58.78	58.25	58.39	58.39	-0.17%	68,356
Jan 23, 2026	58.63	58.63	58.36	58.49	58.49	-0.15%	104,251
Jan 22, 2026	58.48	58.81	58.45	58.58	58.58	0.48%	64,245
Jan 21, 2026	58.33	58.49	58.07	58.30	58.30	0.09%	71,709
Jan 20, 2026	58.54	58.54	58.12	58.25	58.25	-0.67%	108,200
Jan 19, 2026	58.50	58.64	58.25	58.64	58.64	0.24%	65,653
Jan 16, 2026	58.63	58.69	58.44	58.50	58.50	-0.19%	109,758
Jan 15, 2026	58.62	58.81	58.55	58.61	58.61	0.12%	72,712
Jan 14, 2026	58.47	58.68	58.45	58.54	58.54	0.26%	66,053
Jan 13, 2026	58.81	58.81	58.30	58.39	58.39	-0.63%	150,912
Jan 12, 2026	58.66	58.82	58.55	58.76	58.76	0.34%	55,963
Jan 9, 2026	58.34	58.63	58.34	58.56	58.56	0.53%	42,680
Jan 8, 2026	57.85	58.43	57.85	58.25	58.25	0.64%	73,052
Jan 7, 2026	58.07	58.20	57.88	57.88	57.88	-0.50%	76,124
Jan 6, 2026	58.07	58.31	57.84	58.17	58.17	0.31%	101,866
Jan 5, 2026	58.20	58.22	57.99	57.99	57.99	0.05%	102,076
Jan 2, 2026	58.08	58.15	57.89	57.96	57.96	0.03%	61,879
Dec 31, 2025	57.96	58.02	57.90	57.94	57.94	-0.07%	55,964
Dec 30, 2025	58.03	58.17	57.98	57.98	57.98	-0.48%	43,438
Dec 29, 2025	57.99	58.37	57.99	58.26	57.98	0.17%	51,529
Dec 24, 2025	58.23	58.30	58.16	58.16	57.88	-0.10%	24,260
Dec 23, 2025	58.13	58.31	58.13	58.22	57.94	0.03%	71,292
Dec 22, 2025	57.94	58.21	57.65	58.20	57.92	0.45%	65,490
Dec 19, 2025	58.02	58.21	57.90	57.94	57.66	0.10%	68,182
Dec 18, 2025	57.80	58.04	57.74	57.88	57.60	0.31%	64,186
Dec 17, 2025	57.80	57.80	57.47	57.70	57.42	-0.05%	60,786
Dec 16, 2025	57.72	57.86	57.68	57.73	57.45	-0.10%	56,999
Dec 15, 2025	57.60	57.87	57.60	57.79	57.51	0.50%	66,150
Dec 12, 2025	57.58	57.62	57.30	57.50	57.22	0.19%	79,195
Dec 11, 2025	57.35	57.53	57.30	57.39	57.11	0.09%	63,815
Dec 10, 2025	57.24	57.42	57.18	57.34	57.06	0.10%	33,562
Dec 9, 2025	57.35	57.57	57.27	57.28	57.00	-0.09%	27,677
Dec 8, 2025	57.54	57.54	57.30	57.33	57.05	-0.40%	50,781
Dec 5, 2025	57.79	57.79	57.55	57.56	57.28	-0.31%	44,487
Dec 4, 2025	57.41	57.90	57.41	57.74	57.46	0.79%	55,761
Dec 3, 2025	57.64	57.75	57.20	57.29	57.01	-0.52%	63,182
Dec 2, 2025	58.05	58.05	57.49	57.59	57.31	-0.72%	64,693
Dec 1, 2025	58.07	58.07	57.88	58.01	57.73	-0.28%	82,473
Nov 28, 2025	58.18	58.21	57.96	58.17	57.89	-0.09%	112,158
Nov 27, 2025	58.16	58.23	58.10	58.22	57.94	0.10%	87,488
Nov 26, 2025	58.08	58.19	58.03	58.16	57.88	0.31%	62,223
Nov 25, 2025	57.57	58.03	57.44	57.98	57.70	1.08%	81,851
Nov 24, 2025	57.37	57.43	57.23	57.36	57.08	0.10%	103,917
Nov 21, 2025	56.80	57.39	56.80	57.30	57.02	0.83%	52,200
Nov 20, 2025	57.28	57.28	56.75	56.83	56.56	-0.40%	56,871
Nov 19, 2025	57.03	57.09	56.75	57.06	56.79	0.07%	31,174
Nov 18, 2025	57.14	57.21	57.00	57.02	56.75	-0.45%	67,250
Nov 17, 2025	57.11	57.29	57.01	57.28	57.00	0.09%	52,528
Nov 14, 2025	56.79	57.29	56.66	57.23	56.95	0.26%	43,523
Nov 13, 2025	57.22	57.31	57.08	57.08	56.81	-0.38%	98,552
Nov 12, 2025	56.38	57.30	56.38	57.30	57.02	1.82%	54,922
Nov 11, 2025	56.11	56.30	56.09	56.27	56.00	0.34%	23,381
Nov 10, 2025	55.88	56.15	55.83	56.08	55.81	0.63%	39,097
Nov 7, 2025	55.54	55.73	55.44	55.73	55.46	0.29%	45,283
Nov 6, 2025	55.94	55.94	55.51	55.57	55.30	-0.27%	45,188
Nov 5, 2025	55.48	55.86	55.48	55.72	55.45	0.80%	57,920
Nov 4, 2025	55.25	55.45	55.18	55.28	55.01	-0.58%	71,244
Nov 3, 2025	55.56	55.60	55.16	55.60	55.33	0.09%	38,731
Oct 31, 2025	55.30	55.59	55.15	55.55	55.28	0.42%	27,412
Oct 30, 2025	54.96	55.47	54.96	55.32	55.05	0.67%	50,836
Oct 29, 2025	55.96	55.97	54.82	54.95	54.69	-1.84%	67,884
Oct 28, 2025	56.14	56.14	55.95	55.98	55.71	-0.18%	47,872
Oct 27, 2025	56.24	56.25	55.88	56.08	55.81	-0.34%	43,361
Oct 24, 2025	56.23	56.38	56.21	56.27	56.00	0.16%	30,699
Oct 23, 2025	56.18	56.33	55.96	56.18	55.91	0.16%	41,752
Oct 22, 2025	55.77	56.16	55.77	56.09	55.82	0.50%	49,107
Oct 21, 2025	55.85	55.89	55.69	55.81	55.54	-0.53%	68,665
Oct 20, 2025	56.18	56.22	56.03	56.11	55.84	0.32%	37,790
Oct 17, 2025	55.91	56.10	55.75	55.93	55.66	-0.18%	75,352
Oct 16, 2025	56.00	56.23	55.91	56.03	55.76	0.07%	43,448
Oct 15, 2025	55.94	56.31	55.94	55.99	55.72	0.30%	36,001
Oct 14, 2025	55.48	55.94	55.40	55.82	55.55	0.89%	45,130