ZBAL.TO(ZBAL.TO)
ZBAL.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $16.25 | $16.26 | $16.21 | $16.22 | 49,400 |
| 8/13/2026 | $16.24 | $16.29 | $16.24 | $16.28 | 41,745 |
| 8/12/2026 | $16.17 | $16.23 | $16.17 | $16.22 | 44,321 |
| 8/11/2026 | $16.23 | $16.23 | $16.15 | $16.16 | 26,200 |
| 8/10/2026 | $16.22 | $16.22 | $16.16 | $16.21 | 35,300 |
| 8/7/2026 | $16.22 | $16.22 | $16.17 | $16.21 | 33,421 |
| 8/6/2026 | $16.18 | $16.23 | $16.17 | $16.18 | 20,011 |
| 8/5/2026 | $16.30 | $16.30 | $16.23 | $16.23 | 31,525 |
| 8/4/2026 | $16.04 | $16.25 | $16.04 | $16.25 | 61,700 |
| 7/31/2026 | $15.95 | $15.95 | $15.87 | $15.93 | 14,601 |
| 7/30/2026 | $15.90 | $15.93 | $15.85 | $15.93 | 22,900 |
| 7/29/2026 | $15.99 | $15.99 | $15.79 | $15.79 | 45,000 |
| 7/28/2026 | $15.96 | $16.01 | $15.88 | $15.98 | 46,018 |
| 7/27/2026 | $15.99 | $15.99 | $15.91 | $15.96 | 35,323 |
| 7/24/2026 | $15.93 | $15.94 | $15.88 | $15.91 | 16,447 |
| 7/23/2026 | $15.94 | $15.94 | $15.84 | $15.85 | 37,216 |
| 7/22/2026 | $15.98 | $16.03 | $15.98 | $15.99 | 9,400 |
| 7/21/2026 | $15.95 | $16.02 | $15.95 | $16.01 | 26,100 |
| 7/20/2026 | $15.97 | $15.97 | $15.88 | $15.89 | 34,228 |
| 7/17/2026 | $15.89 | $15.93 | $15.86 | $15.91 | 28,100 |
| 7/16/2026 | $16.00 | $16.02 | $15.95 | $15.98 | 33,900 |
| 7/15/2026 | $16.08 | $16.08 | $15.99 | $16.04 | 20,900 |
| 7/14/2026 | $16.02 | $16.03 | $15.99 | $16.01 | 13,437 |
| 7/13/2026 | $16.12 | $16.12 | $16.00 | $16.01 | 17,100 |
| 7/10/2026 | $16.10 | $16.12 | $16.07 | $16.12 | 39,200 |
| 7/9/2026 | $16.09 | $16.10 | $16.05 | $16.09 | 13,212 |
| 7/8/2026 | $16.03 | $16.03 | $15.91 | $16.02 | 39,500 |
| 7/7/2026 | $16.21 | $16.21 | $16.07 | $16.08 | 24,000 |
| 7/6/2026 | $16.15 | $16.19 | $16.15 | $16.19 | 32,407 |
| 7/3/2026 | $16.08 | $16.20 | $16.08 | $16.15 | 12,200 |
| 7/2/2026 | $16.15 | $16.15 | $15.99 | $16.05 | 59,300 |
| 6/30/2026 | $16.12 | $16.14 | $16.07 | $16.13 | 52,500 |
| 6/29/2026 | $16.12 | $16.13 | $15.98 | $16.09 | 92,000 |
| 6/26/2026 | $16.06 | $16.30 | $15.99 | $16.30 | 77,800 |
| 6/25/2026 | $16.17 | $16.17 | $16.06 | $16.09 | 56,500 |
| 6/24/2026 | $16.04 | $16.12 | $16.04 | $16.07 | 42,000 |
| 6/23/2026 | $16.05 | $16.09 | $16.00 | $16.06 | 62,300 |
| 6/22/2026 | $16.26 | $16.27 | $16.17 | $16.18 | 55,200 |
| 6/19/2026 | $16.14 | $16.45 | $16.12 | $16.45 | 55,700 |
| 6/18/2026 | $16.25 | $16.25 | $16.15 | $16.20 | 61,400 |
| 6/17/2026 | $16.16 | $16.20 | $16.07 | $16.08 | 67,000 |
| 6/16/2026 | $16.17 | $16.17 | $16.12 | $16.13 | 23,800 |
| 6/15/2026 | $16.15 | $16.16 | $16.12 | $16.16 | 83,600 |
| 6/12/2026 | $15.99 | $16.00 | $15.91 | $16.00 | 29,800 |
| 6/11/2026 | $15.77 | $15.95 | $15.77 | $15.93 | 35,700 |
| 6/10/2026 | $15.79 | $15.81 | $15.70 | $15.70 | 35,900 |
| 6/9/2026 | $15.88 | $15.92 | $15.65 | $15.81 | 96,700 |
| 6/8/2026 | $15.94 | $15.94 | $15.81 | $15.82 | 56,400 |
| 6/5/2026 | $15.99 | $15.99 | $15.78 | $15.82 | 73,000 |
| 6/4/2026 | $16.05 | $16.08 | $16.00 | $16.07 | 13,900 |
| 6/3/2026 | $16.09 | $16.09 | $16.00 | $16.01 | 37,800 |
| 6/2/2026 | $16.05 | $16.08 | $16.01 | $16.08 | 47,300 |
| 6/1/2026 | $15.94 | $16.08 | $15.93 | $16.08 | 58,700 |
| 5/29/2026 | $16.00 | $16.00 | $15.93 | $15.96 | 21,300 |
| 5/28/2026 | $15.91 | $15.92 | $15.85 | $15.92 | 25,200 |
| 5/27/2026 | $15.95 | $15.95 | $15.88 | $15.89 | 18,800 |
| 5/26/2026 | $15.94 | $16.00 | $15.87 | $15.91 | 43,600 |
| 5/25/2026 | $15.91 | $16.03 | $15.91 | $16.03 | 143,500 |
| 5/22/2026 | $15.84 | $15.84 | $15.76 | $15.77 | 64,500 |
| 5/21/2026 | $15.66 | $15.75 | $15.61 | $15.74 | 26,700 |
| 5/20/2026 | $15.59 | $15.67 | $15.55 | $15.66 | 25,400 |
| 5/19/2026 | $15.54 | $15.56 | $15.47 | $15.55 | 55,000 |