ZEB.TO(ZEB.TO)
ZEB.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $76.70 | $77.17 | $76.21 | $76.29 | 1.19M |
| 8/10/2026 | $76.49 | $77.08 | $76.42 | $76.45 | 849,148 |
| 8/7/2026 | $76.62 | $76.62 | $75.93 | $76.55 | 744,400 |
| 8/6/2026 | $76.95 | $77.35 | $76.42 | $76.68 | 1.10M |
| 8/5/2026 | $76.01 | $77.27 | $75.88 | $76.67 | 897,300 |
| 8/4/2026 | $76.92 | $77.22 | $76.12 | $76.19 | 1.02M |
| 7/31/2026 | $76.33 | $76.78 | $76.21 | $76.28 | 1.13M |
| 7/30/2026 | $75.59 | $76.41 | $75.50 | $76.16 | 828,600 |
| 7/29/2026 | $77.11 | $77.11 | $74.81 | $75.01 | 1.86M |
| 7/28/2026 | $76.34 | $77.54 | $75.80 | $77.50 | 1.93M |
| 7/27/2026 | $76.73 | $77.09 | $76.05 | $76.64 | 1.84M |
| 7/24/2026 | $75.96 | $76.51 | $75.90 | $76.29 | 1.15M |
| 7/23/2026 | $76.09 | $76.09 | $75.33 | $75.80 | 1.19M |
| 7/22/2026 | $76.60 | $77.25 | $76.44 | $76.71 | 1.39M |
| 7/21/2026 | $76.57 | $76.86 | $76.10 | $76.65 | 1.29M |
| 7/20/2026 | $78.18 | $78.38 | $76.26 | $76.34 | 3.16M |
| 7/17/2026 | $77.69 | $78.82 | $77.36 | $78.11 | 1.56M |
| 7/16/2026 | $78.68 | $78.75 | $77.85 | $78.36 | 1.45M |
| 7/15/2026 | $77.74 | $78.77 | $77.74 | $78.75 | 2.38M |
| 7/14/2026 | $76.95 | $77.95 | $76.95 | $77.54 | 881,241 |
| 7/13/2026 | $77.04 | $77.47 | $76.50 | $76.98 | 1.98M |
| 7/10/2026 | $76.05 | $77.18 | $76.00 | $77.09 | 2.32M |
| 7/9/2026 | $75.40 | $76.09 | $75.36 | $75.93 | 1.50M |
| 7/8/2026 | $76.21 | $76.37 | $74.52 | $75.01 | 4.17M |
| 7/7/2026 | $76.13 | $76.66 | $75.76 | $76.62 | 4.83M |
| 7/6/2026 | $75.40 | $76.19 | $75.40 | $76.19 | 1.36M |
| 7/3/2026 | $75.09 | $75.74 | $75.09 | $75.27 | 139,100 |
| 7/2/2026 | $76.35 | $76.44 | $74.57 | $74.88 | 1.49M |
| 6/30/2026 | $75.45 | $76.07 | $75.31 | $75.94 | 1.26M |
| 6/29/2026 | $75.16 | $75.48 | $74.85 | $75.39 | 2.59M |
| 6/26/2026 | $75.30 | $75.35 | $74.76 | $75.03 | 2.68M |
| 6/25/2026 | $75.23 | $75.69 | $75.14 | $75.43 | 4.27M |
| 6/24/2026 | $75.42 | $75.46 | $74.62 | $74.95 | 2.72M |
| 6/23/2026 | $74.59 | $75.42 | $74.28 | $75.31 | 932,800 |
| 6/22/2026 | $74.56 | $75.18 | $74.56 | $75.01 | 3.16M |
| 6/19/2026 | $74.47 | $75.18 | $74.40 | $74.66 | 656,300 |
| 6/18/2026 | $74.38 | $74.64 | $74.11 | $74.24 | 1.79M |
| 6/17/2026 | $73.19 | $74.03 | $73.19 | $73.86 | 1.95M |
| 6/16/2026 | $72.73 | $73.24 | $72.56 | $73.11 | 7.81M |
| 6/15/2026 | $72.93 | $73.00 | $71.95 | $72.43 | 5.83M |
| 6/12/2026 | $71.76 | $72.53 | $71.76 | $72.22 | 1.58M |
| 6/11/2026 | $70.85 | $71.59 | $70.59 | $71.42 | 3.53M |
| 6/10/2026 | $70.57 | $71.13 | $70.40 | $70.48 | 1.71M |
| 6/9/2026 | $70.35 | $70.94 | $70.02 | $70.70 | 2.14M |
| 6/8/2026 | $69.98 | $70.46 | $69.83 | $70.12 | 747,500 |
| 6/5/2026 | $69.64 | $70.09 | $69.40 | $69.71 | 1.42M |
| 6/4/2026 | $68.96 | $69.95 | $68.88 | $69.83 | 1.27M |
| 6/3/2026 | $68.75 | $69.35 | $68.62 | $68.70 | 856,432 |
| 6/2/2026 | $67.59 | $69.04 | $67.59 | $69.00 | 1.28M |
| 6/1/2026 | $68.45 | $68.63 | $67.59 | $67.66 | 1.39M |
| 5/29/2026 | $68.54 | $69.01 | $67.69 | $68.47 | 1.21M |
| 5/28/2026 | $69.42 | $69.42 | $68.17 | $68.44 | 3.28M |
| 5/27/2026 | $69.73 | $70.38 | $69.30 | $69.59 | 3.57M |
| 5/26/2026 | $70.10 | $70.44 | $69.52 | $69.92 | 926,400 |
| 5/25/2026 | $70.09 | $70.54 | $70.03 | $70.25 | 588,939 |
| 5/22/2026 | $69.64 | $69.80 | $69.47 | $69.64 | 1.14M |
| 5/21/2026 | $68.24 | $69.36 | $68.18 | $69.17 | 1.58M |
| 5/20/2026 | $67.23 | $68.55 | $67.23 | $68.40 | 2.09M |
| 5/19/2026 | $67.12 | $67.51 | $66.72 | $67.16 | 1.38M |
| 5/15/2026 | $66.40 | $66.81 | $66.27 | $66.77 | 1.01M |
| 5/14/2026 | $66.06 | $66.95 | $66.05 | $66.95 | 1.38M |
| 5/13/2026 | $66.62 | $66.97 | $65.60 | $65.87 | 1.20M |