ZBK.TO(ZBK.TO)
ZBK.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $49.32 | $49.42 | $49.29 | $49.29 | 4,000 |
| 8/6/2026 | $50.23 | $50.23 | $49.43 | $49.43 | 7,519 |
| 8/5/2026 | $50.53 | $50.58 | $50.08 | $50.08 | 14,500 |
| 8/4/2026 | $49.20 | $50.55 | $49.20 | $50.25 | 42,505 |
| 7/31/2026 | $48.83 | $49.00 | $48.79 | $49.00 | 2,736 |
| 7/30/2026 | $48.60 | $48.88 | $48.44 | $48.74 | 14,100 |
| 7/29/2026 | $49.65 | $49.66 | $48.37 | $48.56 | 17,122 |
| 7/28/2026 | $49.39 | $49.72 | $49.34 | $49.72 | 16,405 |
| 7/27/2026 | $49.95 | $49.95 | $49.08 | $49.26 | 16,700 |
| 7/24/2026 | $49.37 | $49.38 | $49.22 | $49.26 | 20,904 |
| 7/23/2026 | $49.09 | $49.09 | $48.47 | $48.92 | 20,118 |
| 7/22/2026 | $49.16 | $49.29 | $49.16 | $49.29 | 18,349 |
| 7/21/2026 | $48.79 | $49.11 | $48.79 | $49.10 | 18,200 |
| 7/20/2026 | $49.12 | $49.26 | $48.71 | $48.82 | 55,100 |
| 7/17/2026 | $49.85 | $49.85 | $48.99 | $49.11 | 9,400 |
| 7/16/2026 | $49.59 | $50.00 | $49.52 | $49.91 | 26,600 |
| 7/15/2026 | $48.99 | $49.32 | $48.97 | $49.26 | 22,000 |
| 7/14/2026 | $49.09 | $49.58 | $48.63 | $48.95 | 27,926 |
| 7/13/2026 | $49.31 | $49.31 | $48.79 | $49.22 | 16,500 |
| 7/10/2026 | $49.19 | $49.27 | $49.01 | $49.27 | 25,300 |
| 7/9/2026 | $48.43 | $49.04 | $48.43 | $48.89 | 18,135 |
| 7/8/2026 | $49.00 | $49.00 | $47.82 | $47.97 | 27,915 |
| 7/7/2026 | $49.95 | $49.95 | $49.47 | $49.49 | 23,500 |
| 7/6/2026 | $49.40 | $49.60 | $49.26 | $49.60 | 3,500 |
| 7/3/2026 | $48.99 | $49.01 | $48.89 | $49.01 | 2,840 |
| 7/2/2026 | $49.40 | $49.40 | $48.52 | $48.77 | 7,123 |
| 6/30/2026 | $48.57 | $48.65 | $48.29 | $48.36 | 14,022 |
| 6/29/2026 | $48.87 | $48.87 | $48.61 | $48.67 | 11,903 |
| 6/26/2026 | $48.83 | $48.83 | $48.54 | $48.71 | 22,100 |
| 6/25/2026 | $49.30 | $49.35 | $48.92 | $49.01 | 10,224 |
| 6/24/2026 | $48.64 | $48.81 | $48.64 | $48.71 | 8,342 |
| 6/23/2026 | $47.52 | $48.53 | $47.52 | $48.53 | 15,630 |
| 6/22/2026 | $47.75 | $48.08 | $47.75 | $47.87 | 3,205 |
| 6/19/2026 | $47.25 | $47.40 | $47.25 | $47.35 | 2,601 |
| 6/18/2026 | $47.60 | $47.85 | $47.17 | $47.28 | 32,400 |
| 6/17/2026 | $47.23 | $47.89 | $47.08 | $47.30 | 44,901 |
| 6/16/2026 | $47.23 | $47.36 | $47.19 | $47.30 | 21,000 |
| 6/15/2026 | $47.75 | $47.85 | $46.67 | $46.75 | 26,724 |
| 6/12/2026 | $46.80 | $47.38 | $46.80 | $47.27 | 61,432 |
| 6/11/2026 | $45.98 | $46.55 | $45.87 | $46.42 | 27,400 |
| 6/10/2026 | $45.70 | $46.14 | $45.68 | $45.70 | 18,005 |
| 6/9/2026 | $46.00 | $46.35 | $45.45 | $45.90 | 34,132 |
| 6/8/2026 | $45.62 | $45.77 | $45.44 | $45.44 | 10,808 |
| 6/5/2026 | $45.39 | $45.64 | $45.24 | $45.50 | 52,000 |
| 6/4/2026 | $44.24 | $45.41 | $44.10 | $45.39 | 29,500 |
| 6/3/2026 | $43.85 | $44.08 | $43.59 | $43.82 | 55,200 |
| 6/2/2026 | $43.25 | $44.26 | $43.25 | $44.26 | 19,500 |
| 6/1/2026 | $43.54 | $43.57 | $43.29 | $43.38 | 32,615 |
| 5/29/2026 | $43.32 | $43.81 | $43.32 | $43.81 | 23,309 |
| 5/28/2026 | $43.53 | $43.77 | $43.30 | $43.55 | 20,100 |
| 5/27/2026 | $44.00 | $44.30 | $43.75 | $43.85 | 39,400 |
| 5/26/2026 | $44.21 | $44.28 | $43.89 | $44.10 | 30,709 |
| 5/25/2026 | $43.99 | $44.27 | $43.99 | $44.27 | 5,000 |
| 5/22/2026 | $43.50 | $43.84 | $43.50 | $43.74 | 35,414 |
| 5/21/2026 | $43.00 | $43.46 | $42.98 | $43.44 | 24,400 |
| 5/20/2026 | $43.07 | $43.25 | $43.06 | $43.25 | 29,800 |
| 5/19/2026 | $42.10 | $42.47 | $42.10 | $42.22 | 13,012 |
| 5/15/2026 | $42.09 | $42.23 | $41.84 | $42.17 | 16,537 |
| 5/14/2026 | $42.51 | $42.60 | $42.29 | $42.39 | 14,909 |
| 5/13/2026 | $42.35 | $42.54 | $41.93 | $41.93 | 23,605 |
| 5/12/2026 | $42.10 | $42.85 | $42.07 | $42.74 | 30,633 |
| 5/11/2026 | $42.80 | $42.98 | $42.50 | $42.61 | 29,400 |