TSX:ZLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	58.83	59.06	58.70	58.80	58.80	0.03%	37,584
Apr 27, 2026	58.88	59.10	58.76	58.78	58.78	-0.54%	48,427
Apr 24, 2026	59.16	59.16	58.91	59.10	59.10	-0.10%	28,406
Apr 23, 2026	58.67	59.26	58.67	59.16	59.16	0.73%	33,093
Apr 22, 2026	59.18	59.20	58.65	58.73	58.73	-0.22%	32,599
Apr 21, 2026	59.36	59.39	58.86	58.86	58.86	-0.84%	24,560
Apr 20, 2026	59.39	59.55	59.27	59.36	59.36	-0.20%	29,098
Apr 17, 2026	59.30	59.70	59.14	59.48	59.48	0.54%	107,965
Apr 16, 2026	59.36	59.63	59.12	59.16	59.16	-0.40%	62,361
Apr 15, 2026	59.30	59.45	59.10	59.40	59.40	0.29%	42,563
Apr 14, 2026	58.97	59.31	58.93	59.23	59.23	0.41%	39,961
Apr 13, 2026	59.04	59.18	58.75	58.99	58.99	-0.29%	44,257
Apr 10, 2026	59.28	59.60	59.07	59.16	59.16	-0.02%	18,181
Apr 9, 2026	59.63	59.63	59.15	59.17	59.17	-0.72%	36,230
Apr 8, 2026	59.65	59.75	59.44	59.60	59.60	1.02%	39,965
Apr 7, 2026	58.97	59.12	58.85	59.00	59.00	-0.17%	20,240
Apr 6, 2026	59.00	59.30	59.00	59.10	59.10	0.05%	50,552
Apr 2, 2026	58.40	59.18	58.35	59.07	59.07	0.49%	75,449
Apr 1, 2026	58.70	58.93	58.61	58.78	58.78	0.51%	60,260
Mar 31, 2026	58.10	58.54	57.97	58.48	58.48	1.23%	34,639
Mar 30, 2026	57.63	58.33	57.60	57.77	57.77	0.16%	49,526
Mar 27, 2026	57.67	57.90	57.58	57.68	57.40	-0.33%	31,256
Mar 26, 2026	58.00	58.57	57.84	57.87	57.59	-0.60%	26,222
Mar 25, 2026	58.45	58.45	58.04	58.22	57.94	0.55%	27,217
Mar 24, 2026	57.87	58.27	57.87	57.90	57.62	-0.41%	28,011
Mar 23, 2026	57.59	58.32	57.49	58.14	57.86	1.32%	80,122
Mar 20, 2026	57.82	58.12	57.26	57.38	57.10	-0.98%	75,787
Mar 19, 2026	58.39	58.45	57.72	57.95	57.67	-1.46%	110,289
Mar 18, 2026	59.24	59.30	58.81	58.81	58.52	-1.34%	38,125
Mar 17, 2026	59.87	60.02	59.57	59.61	59.32	-0.10%	33,533
Mar 16, 2026	59.03	59.79	58.92	59.67	59.38	1.07%	50,210
Mar 13, 2026	58.81	59.38	58.81	59.04	58.75	0.46%	36,061
Mar 12, 2026	58.90	59.15	58.72	58.77	58.48	-0.41%	31,931
Mar 11, 2026	59.17	59.24	58.90	59.01	58.72	-0.52%	58,498
Mar 10, 2026	59.46	59.67	59.28	59.32	59.03	-0.08%	25,729
Mar 9, 2026	58.69	59.52	58.33	59.37	59.08	0.25%	114,571
Mar 6, 2026	59.46	59.52	59.11	59.22	58.93	-0.90%	79,964
Mar 5, 2026	59.72	59.82	59.50	59.76	59.47	-0.30%	43,343
Mar 4, 2026	60.19	60.19	59.88	59.94	59.65	-0.33%	43,696
Mar 3, 2026	60.02	60.21	59.15	60.14	59.85	-0.81%	117,146
Mar 2, 2026	60.18	60.64	59.99	60.63	60.34	0.35%	74,057
Feb 27, 2026	60.28	60.65	60.28	60.42	60.13	0.25%	47,369
Feb 26, 2026	59.85	60.27	59.78	60.27	59.98	0.83%	48,229
Feb 25, 2026	59.74	59.90	59.46	59.78	59.48	0.04%	60,551
Feb 24, 2026	59.78	59.80	59.42	59.75	59.46	-0.17%	53,012
Feb 23, 2026	59.41	59.85	59.41	59.85	59.56	0.91%	57,488
Feb 20, 2026	59.37	59.41	59.20	59.31	59.02	0.03%	29,311
Feb 19, 2026	59.15	59.32	59.03	59.29	59.00	0.17%	51,267
Feb 18, 2026	59.15	59.23	58.75	59.19	58.90	0.44%	50,554
Feb 17, 2026	58.61	58.99	58.61	58.93	58.64	0.49%	75,507
Feb 13, 2026	58.10	58.73	58.10	58.64	58.36	1.10%	56,500
Feb 12, 2026	58.54	58.61	57.96	58.00	57.72	-0.79%	89,267
Feb 11, 2026	58.57	58.64	58.27	58.46	58.18	0.05%	55,990
Feb 10, 2026	58.41	58.53	58.36	58.43	58.15	0.21%	57,845
Feb 9, 2026	58.13	58.31	57.95	58.31	58.03	0.34%	59,599
Feb 6, 2026	58.38	58.44	57.95	58.11	57.83	0.07%	86,693
Feb 5, 2026	58.27	58.44	58.01	58.07	57.79	-0.68%	66,126
Feb 4, 2026	57.84	58.55	57.84	58.47	58.19	1.56%	46,968
Feb 3, 2026	57.63	57.71	57.30	57.57	57.29	0.07%	65,085
Feb 2, 2026	57.20	57.56	56.93	57.53	57.25	1.09%	92,788
Jan 30, 2026	57.75	57.75	56.60	56.91	56.63	-0.84%	193,817
Jan 29, 2026	57.68	57.85	57.34	57.39	57.11	-0.38%	78,922
Jan 28, 2026	57.96	58.10	57.50	57.61	57.33	-0.55%	106,683
Jan 27, 2026	58.40	58.40	57.84	57.93	57.65	-0.79%	80,521
Jan 26, 2026	58.68	58.78	58.25	58.39	58.11	-0.17%	68,356
Jan 23, 2026	58.63	58.63	58.36	58.49	58.21	-0.15%	104,251
Jan 22, 2026	58.48	58.81	58.45	58.58	58.30	0.48%	64,245
Jan 21, 2026	58.33	58.49	58.07	58.30	58.02	0.09%	71,709
Jan 20, 2026	58.54	58.54	58.12	58.25	57.97	-0.67%	108,200
Jan 19, 2026	58.50	58.64	58.25	58.64	58.36	0.24%	65,653
Jan 16, 2026	58.63	58.69	58.44	58.50	58.22	-0.19%	109,758
Jan 15, 2026	58.62	58.81	58.55	58.61	58.33	0.12%	72,712
Jan 14, 2026	58.47	58.68	58.45	58.54	58.26	0.26%	66,053
Jan 13, 2026	58.81	58.81	58.30	58.39	58.11	-0.63%	150,912
Jan 12, 2026	58.66	58.82	58.55	58.76	58.47	0.34%	55,963
Jan 9, 2026	58.34	58.63	58.34	58.56	58.28	0.53%	42,680
Jan 8, 2026	57.85	58.43	57.85	58.25	57.97	0.64%	73,052
Jan 7, 2026	58.07	58.20	57.88	57.88	57.60	-0.50%	76,124
Jan 6, 2026	58.07	58.31	57.84	58.17	57.89	0.31%	101,866
Jan 5, 2026	58.20	58.22	57.99	57.99	57.71	0.05%	102,076
Jan 2, 2026	58.08	58.15	57.89	57.96	57.68	0.03%	61,879
Dec 31, 2025	57.96	58.02	57.90	57.94	57.66	-0.07%	55,964
Dec 30, 2025	58.03	58.17	57.98	57.98	57.70	-0.48%	43,438
Dec 29, 2025	57.99	58.37	57.99	58.26	57.70	0.17%	51,529
Dec 24, 2025	58.23	58.30	58.16	58.16	57.60	-0.10%	24,260
Dec 23, 2025	58.13	58.31	58.13	58.22	57.66	0.03%	71,292
Dec 22, 2025	57.94	58.21	57.65	58.20	57.64	0.45%	65,490
Dec 19, 2025	58.02	58.21	57.90	57.94	57.38	0.10%	68,182
Dec 18, 2025	57.80	58.04	57.74	57.88	57.32	0.31%	64,186
Dec 17, 2025	57.80	57.80	57.47	57.70	57.14	-0.05%	60,786
Dec 16, 2025	57.72	57.86	57.68	57.73	57.17	-0.10%	56,999
Dec 15, 2025	57.60	57.87	57.60	57.79	57.23	0.50%	66,150
Dec 12, 2025	57.58	57.62	57.30	57.50	56.95	0.19%	79,195
Dec 11, 2025	57.35	57.53	57.30	57.39	56.84	0.09%	63,815
Dec 10, 2025	57.24	57.42	57.18	57.34	56.79	0.10%	33,562
Dec 9, 2025	57.35	57.57	57.27	57.28	56.73	-0.09%	27,677
Dec 8, 2025	57.54	57.54	57.30	57.33	56.78	-0.40%	50,781
Dec 5, 2025	57.79	57.79	57.55	57.56	57.01	-0.31%	44,487
Dec 4, 2025	57.41	57.90	57.41	57.74	57.18	0.79%	55,761
Dec 3, 2025	57.64	57.75	57.20	57.29	56.74	-0.52%	63,182