TSX:ZUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	36.00	36.24	35.50	36.17	36.17	-2.45%	211,215
Mar 5, 2026	37.25	37.25	36.75	37.08	37.08	-1.41%	65,459
Mar 4, 2026	37.53	37.70	37.42	37.61	37.61	0.48%	29,206
Mar 3, 2026	36.63	37.76	36.62	37.43	37.43	-0.77%	196,618
Mar 2, 2026	36.76	37.90	36.76	37.72	37.72	0.80%	27,930
Feb 27, 2026	38.38	38.38	37.11	37.42	37.42	-4.76%	318,995
Feb 26, 2026	39.00	39.43	38.92	39.29	39.29	1.03%	72,884
Feb 25, 2026	38.52	38.91	38.48	38.89	38.89	1.99%	63,915
Feb 24, 2026	38.02	38.38	37.74	38.13	38.13	-0.60%	41,013
Feb 23, 2026	39.83	39.83	38.21	38.36	38.36	-4.20%	137,241
Feb 20, 2026	39.40	40.05	39.32	40.04	40.04	0.91%	66,507
Feb 19, 2026	40.01	40.01	39.35	39.68	39.68	-0.90%	74,283
Feb 18, 2026	39.41	40.23	39.41	40.04	40.04	1.26%	159,682
Feb 17, 2026	39.22	39.89	39.22	39.54	39.54	0.56%	53,303
Feb 13, 2026	38.80	39.47	38.80	39.32	39.32	0.03%	26,215
Feb 12, 2026	40.78	40.78	38.96	39.31	39.31	-2.84%	214,241
Feb 11, 2026	41.59	41.70	40.25	40.46	40.46	-1.75%	108,854
Feb 10, 2026	41.35	41.77	40.64	41.18	41.18	-0.65%	10,092
Feb 9, 2026	41.73	41.78	41.45	41.45	41.45	-0.43%	27,984
Feb 6, 2026	41.20	41.77	41.11	41.63	41.63	2.36%	89,463
Feb 5, 2026	40.42	40.67	40.16	40.67	40.67	-0.22%	101,866
Feb 4, 2026	40.20	41.22	40.20	40.76	40.76	1.39%	184,644
Feb 3, 2026	39.45	40.21	39.45	40.20	40.20	1.75%	524,725
Feb 2, 2026	38.77	39.58	38.77	39.51	39.51	1.73%	150,551
Jan 30, 2026	38.47	38.94	38.47	38.84	38.84	0.03%	137,484
Jan 29, 2026	38.28	38.83	38.28	38.83	38.83	1.44%	93,559
Jan 28, 2026	38.42	38.45	38.03	38.28	38.28	-0.57%	317,386
Jan 27, 2026	38.40	38.52	38.22	38.50	38.50	0.44%	17,128
Jan 26, 2026	37.88	38.46	37.88	38.33	38.33	0.68%	26,187
Jan 23, 2026	38.59	38.60	37.98	38.07	38.07	-2.33%	211,652
Jan 22, 2026	39.08	39.66	38.88	38.98	38.98	-0.31%	71,916
Jan 21, 2026	38.50	39.33	38.50	39.10	39.10	2.68%	164,795
Jan 20, 2026	37.70	38.64	37.70	38.08	38.08	-0.21%	27,570
Jan 19, 2026	37.89	38.16	37.89	38.16	38.16	-1.11%	17,517
Jan 16, 2026	38.40	38.70	38.40	38.59	38.59	-0.03%	15,841
Jan 15, 2026	38.04	38.75	38.04	38.60	38.60	1.42%	153,596
Jan 14, 2026	38.35	38.35	37.79	38.06	38.06	-0.50%	223,817
Jan 13, 2026	38.72	38.89	38.19	38.25	38.25	-1.19%	68,806
Jan 12, 2026	38.67	38.73	38.49	38.71	38.71	-1.07%	94,292
Jan 9, 2026	39.31	39.46	39.13	39.13	39.13	-0.66%	21,367
Jan 8, 2026	39.00	39.74	39.00	39.39	39.39	0.97%	44,926
Jan 7, 2026	39.32	39.32	38.90	39.01	39.01	-1.34%	42,865
Jan 6, 2026	38.94	39.60	38.94	39.54	39.54	1.00%	17,578
Jan 5, 2026	38.40	39.50	38.40	39.15	39.15	2.22%	92,429
Jan 2, 2026	38.06	38.43	37.66	38.30	38.30	1.46%	44,160
Dec 31, 2025	37.97	37.98	37.75	37.75	37.75	-0.79%	13,055
Dec 30, 2025	38.12	38.13	38.01	38.05	38.05	-1.01%	53,920
Dec 29, 2025	38.85	38.85	38.42	38.44	38.26	-1.11%	16,986
Dec 24, 2025	38.71	39.04	38.71	38.87	38.68	0.44%	61,039
Dec 23, 2025	38.89	38.90	38.68	38.70	38.51	-0.21%	63,490
Dec 22, 2025	38.64	38.81	38.64	38.78	38.59	1.09%	4,081
Dec 19, 2025	37.91	38.48	37.91	38.36	38.18	0.76%	13,270
Dec 18, 2025	38.20	38.51	37.97	38.07	37.89	-0.05%	12,871
Dec 17, 2025	37.83	38.34	37.83	38.09	37.91	0.42%	24,767
Dec 16, 2025	38.08	38.12	37.72	37.93	37.75	-0.39%	13,606
Dec 15, 2025	38.12	38.43	38.08	38.08	37.90	0.16%	33,107
Dec 12, 2025	38.00	38.30	37.89	38.02	37.84	-0.34%	30,609
Dec 11, 2025	37.83	38.33	37.82	38.15	37.97	0.93%	57,559
Dec 10, 2025	36.91	37.90	36.79	37.80	37.62	3.11%	381,644
Dec 9, 2025	36.48	37.09	36.48	36.66	36.48	0.11%	14,171
Dec 8, 2025	36.53	36.85	36.50	36.62	36.44	0.19%	38,843
Dec 5, 2025	36.46	36.75	36.46	36.55	36.37	0.11%	9,976
Dec 4, 2025	36.08	36.67	36.08	36.51	36.33	0.52%	5,640
Dec 3, 2025	35.59	36.32	35.59	36.32	36.15	2.51%	131,096
Dec 2, 2025	35.53	35.64	35.43	35.43	35.26	-0.06%	5,940
Dec 1, 2025	35.10	35.70	35.10	35.45	35.28	0.45%	7,897
Nov 28, 2025	35.22	35.51	35.22	35.29	35.12	1.03%	38,908
Nov 27, 2025	35.01	35.48	34.93	34.93	34.76	-0.88%	3,491
Nov 26, 2025	35.08	35.44	35.08	35.24	35.07	0.20%	24,003
Nov 25, 2025	34.90	35.26	34.67	35.17	35.00	2.15%	217,063
Nov 24, 2025	34.54	34.54	34.16	34.43	34.26	0.29%	46,019
Nov 21, 2025	33.87	34.55	33.77	34.33	34.16	2.23%	344,796
Nov 20, 2025	34.04	34.64	33.57	33.58	33.42	-0.94%	413,010
Nov 19, 2025	33.73	33.95	33.68	33.90	33.74	0.86%	28,094
Nov 18, 2025	33.19	33.75	33.19	33.61	33.45	0.84%	39,159
Nov 17, 2025	34.44	34.44	33.20	33.33	33.17	-2.83%	447,211
Nov 14, 2025	34.06	34.42	33.90	34.30	34.13	-0.26%	59,766
Nov 13, 2025	34.67	35.03	34.32	34.39	34.22	-1.60%	40,202
Nov 12, 2025	34.64	35.42	34.64	34.95	34.78	0.69%	22,806
Nov 11, 2025	34.57	34.91	34.57	34.71	34.54	0.09%	17,842
Nov 10, 2025	34.63	34.84	34.40	34.68	34.51	1.08%	65,015
Nov 7, 2025	33.95	34.38	33.79	34.31	34.14	0.59%	9,937
Nov 6, 2025	34.32	34.32	33.85	34.11	33.95	-0.06%	25,970
Nov 5, 2025	33.80	34.37	33.67	34.13	33.97	0.41%	73,229
Nov 4, 2025	33.71	34.16	33.71	33.99	33.83	-0.32%	6,450
Nov 3, 2025	33.92	34.10	33.65	34.10	33.94	-0.03%	15,311
Oct 31, 2025	33.86	34.21	33.76	34.11	33.95	0.53%	52,613
Oct 30, 2025	33.74	34.36	33.74	33.93	33.77	0.74%	127,391
Oct 29, 2025	33.97	34.20	33.57	33.68	33.52	-0.94%	75,960
Oct 28, 2025	34.07	34.21	33.93	34.00	33.84	-0.64%	54,866
Oct 27, 2025	34.50	34.50	34.04	34.22	34.06	0.06%	64,958
Oct 24, 2025	34.04	34.31	34.04	34.20	34.04	1.73%	76,792
Oct 23, 2025	33.49	33.73	33.49	33.62	33.46	0.09%	39,557
Oct 22, 2025	33.73	33.90	33.43	33.59	33.43	-0.62%	73,253
Oct 21, 2025	33.55	33.96	33.55	33.80	33.64	0.21%	49,648
Oct 20, 2025	33.14	33.76	33.13	33.73	33.57	2.20%	89,966
Oct 17, 2025	32.71	33.08	32.71	33.01	32.85	0.99%	213,571
Oct 16, 2025	33.96	33.96	32.43	32.68	32.52	-4.30%	336,169
Oct 15, 2025	35.00	35.01	34.10	34.15	33.99	-1.47%	140,214
Oct 14, 2025	33.45	34.86	33.45	34.66	34.49	4.37%	186,812