ZEO.TO(ZEO.TO)
ZEO.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $112.23 | $113.03 | $111.52 | $112.10 | 36,105 |
| 7/23/2026 | $112.16 | $112.86 | $111.99 | $112.18 | 24,141 |
| 7/22/2026 | $110.45 | $111.28 | $110.45 | $111.07 | 20,100 |
| 7/21/2026 | $108.96 | $109.63 | $108.54 | $109.63 | 17,540 |
| 7/20/2026 | $108.55 | $109.21 | $108.30 | $108.30 | 19,718 |
| 7/17/2026 | $108.53 | $109.00 | $107.69 | $108.54 | 19,900 |
| 7/16/2026 | $107.04 | $107.61 | $106.90 | $107.33 | 21,700 |
| 7/15/2026 | $107.13 | $107.66 | $106.19 | $106.76 | 25,525 |
| 7/14/2026 | $107.70 | $107.85 | $106.26 | $106.97 | 43,000 |
| 7/13/2026 | $106.18 | $107.66 | $106.18 | $107.24 | 16,347 |
| 7/10/2026 | $105.02 | $105.02 | $103.95 | $104.53 | 26,235 |
| 7/9/2026 | $105.99 | $105.99 | $104.78 | $104.84 | 12,000 |
| 7/8/2026 | $105.06 | $106.20 | $104.30 | $106.18 | 28,008 |
| 7/7/2026 | $101.13 | $103.87 | $101.13 | $103.60 | 34,128 |
| 7/6/2026 | $101.26 | $101.99 | $100.39 | $100.66 | 21,300 |
| 7/3/2026 | $100.73 | $101.50 | $100.73 | $101.50 | 4,128 |
| 7/2/2026 | $100.11 | $100.73 | $99.71 | $100.73 | 31,700 |
| 6/30/2026 | $102.09 | $102.13 | $100.84 | $100.84 | 14,832 |
| 6/29/2026 | $102.40 | $102.63 | $101.62 | $101.63 | 16,946 |
| 6/26/2026 | $102.85 | $103.46 | $102.43 | $103.06 | 22,700 |
| 6/25/2026 | $102.22 | $103.66 | $102.22 | $103.32 | 10,000 |
| 6/24/2026 | $103.39 | $103.39 | $102.11 | $102.66 | 32,615 |
| 6/23/2026 | $103.55 | $104.66 | $103.46 | $104.66 | 3,429 |
| 6/22/2026 | $102.82 | $103.72 | $102.39 | $103.70 | 11,000 |
| 6/19/2026 | $102.23 | $103.40 | $102.23 | $102.89 | 10,422 |
| 6/18/2026 | $102.56 | $102.73 | $100.90 | $102.46 | 29,400 |
| 6/17/2026 | $104.87 | $105.15 | $103.44 | $103.65 | 30,300 |
| 6/16/2026 | $105.44 | $105.90 | $104.62 | $104.73 | 32,113 |
| 6/15/2026 | $104.35 | $106.36 | $104.35 | $106.36 | 31,000 |
| 6/12/2026 | $107.82 | $109.26 | $107.55 | $108.26 | 47,300 |
| 6/11/2026 | $109.75 | $110.28 | $108.06 | $108.52 | 26,000 |
| 6/10/2026 | $106.99 | $108.91 | $106.99 | $108.45 | 21,800 |
| 6/9/2026 | $107.89 | $107.89 | $105.70 | $106.43 | 31,600 |
| 6/8/2026 | $108.57 | $109.72 | $108.29 | $108.38 | 24,141 |
| 6/5/2026 | $110.07 | $110.07 | $107.96 | $107.97 | 27,100 |
| 6/4/2026 | $108.59 | $110.62 | $108.35 | $110.29 | 11,600 |
| 6/3/2026 | $109.24 | $110.48 | $109.24 | $109.26 | 16,118 |
| 6/2/2026 | $106.40 | $108.55 | $106.40 | $108.55 | 12,200 |
| 6/1/2026 | $105.84 | $107.38 | $105.84 | $106.25 | 41,923 |
| 5/29/2026 | $105.46 | $105.66 | $104.00 | $104.58 | 40,200 |
| 5/28/2026 | $107.29 | $107.52 | $105.92 | $105.92 | 26,800 |
| 5/27/2026 | $107.41 | $107.46 | $106.25 | $106.73 | 29,632 |
| 5/26/2026 | $109.79 | $110.00 | $108.42 | $108.54 | 26,011 |
| 5/25/2026 | $109.93 | $110.11 | $108.55 | $108.75 | 12,924 |
| 5/22/2026 | $111.02 | $112.23 | $111.02 | $111.53 | 17,900 |
| 5/21/2026 | $111.92 | $112.64 | $110.65 | $111.11 | 76,816 |
| 5/20/2026 | $112.09 | $113.01 | $110.71 | $110.92 | 67,400 |
| 5/19/2026 | $111.82 | $112.81 | $111.65 | $112.56 | 61,900 |
| 5/15/2026 | $108.62 | $110.25 | $108.50 | $110.21 | 27,600 |
| 5/14/2026 | $106.64 | $108.30 | $106.64 | $108.21 | 23,900 |
| 5/13/2026 | $107.10 | $107.14 | $105.91 | $106.69 | 23,900 |
| 5/12/2026 | $105.56 | $106.89 | $105.45 | $106.84 | 14,700 |
| 5/11/2026 | $104.26 | $105.06 | $104.04 | $104.98 | 10,621 |
| 5/8/2026 | $102.99 | $104.21 | $102.50 | $103.19 | 28,000 |
| 5/7/2026 | $102.39 | $103.00 | $100.92 | $102.94 | 48,737 |
| 5/6/2026 | $104.50 | $104.85 | $103.48 | $103.71 | 49,600 |
| 5/5/2026 | $106.58 | $107.50 | $106.09 | $106.87 | 27,903 |
| 5/4/2026 | $105.60 | $106.80 | $105.00 | $106.58 | 62,800 |
| 5/1/2026 | $105.68 | $105.68 | $104.01 | $105.50 | 40,200 |
| 4/30/2026 | $104.09 | $106.37 | $104.08 | $106.26 | 40,400 |
| 4/29/2026 | $103.25 | $104.50 | $103.00 | $104.48 | 36,800 |
| 4/28/2026 | $101.29 | $102.87 | $101.23 | $102.40 | 42,000 |
| 4/27/2026 | $98.91 | $100.86 | $98.91 | $100.38 | 63,624 |