ZESG.TO(ZESG.TO)
ZESG.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $15.17 | $15.18 | $15.15 | $15.15 | 2,436 |
| 8/6/2026 | $15.19 | $15.19 | $15.15 | $15.17 | 4,700 |
| 8/5/2026 | $15.20 | $15.28 | $15.20 | $15.20 | 5,824 |
| 8/4/2026 | $15.16 | $15.20 | $15.11 | $15.18 | 11,021 |
| 7/31/2026 | $14.95 | $14.95 | $14.86 | $14.89 | 4,315 |
| 7/30/2026 | $14.81 | $14.87 | $14.81 | $14.87 | 3,900 |
| 7/29/2026 | $14.80 | $14.86 | $14.75 | $14.75 | 7,907 |
| 7/28/2026 | $14.91 | $14.91 | $14.89 | $14.91 | 5,203 |
| 7/27/2026 | $14.86 | $14.86 | $14.81 | $14.85 | 7,200 |
| 7/24/2026 | $14.78 | $14.78 | $14.77 | $14.77 | 847 |
| 7/23/2026 | $14.80 | $14.80 | $14.72 | $14.72 | 3,915 |
| 7/22/2026 | $14.93 | $14.94 | $14.90 | $14.90 | 2,722 |
| 7/21/2026 | $14.96 | $14.96 | $14.88 | $14.93 | 4,500 |
| 7/20/2026 | $14.95 | $14.95 | $14.82 | $14.84 | 9,603 |
| 7/17/2026 | $14.90 | $14.90 | $14.85 | $14.85 | 2,031 |
| 7/16/2026 | $14.94 | $14.98 | $14.91 | $14.98 | 5,009 |
| 7/15/2026 | $15.05 | $15.05 | $14.97 | $15.00 | 11,000 |
| 7/14/2026 | $14.89 | $14.97 | $14.89 | $14.97 | 1,500 |
| 7/13/2026 | $14.96 | $15.00 | $14.95 | $14.95 | 1,200 |
| 7/10/2026 | $15.06 | $15.06 | $14.99 | $15.05 | 12,000 |
| 7/9/2026 | $14.96 | $15.00 | $14.95 | $15.00 | 2,200 |
| 7/8/2026 | $15.00 | $15.00 | $14.86 | $14.93 | 8,038 |
| 7/7/2026 | $15.01 | $15.06 | $15.01 | $15.02 | 1,721 |
| 7/6/2026 | $15.08 | $15.11 | $15.08 | $15.11 | 4,234 |
| 7/3/2026 | $15.14 | $15.14 | $15.05 | $15.05 | 3,700 |
| 7/2/2026 | $14.97 | $15.05 | $14.96 | $15.00 | 4,307 |
| 6/30/2026 | $15.09 | $15.09 | $15.04 | $15.07 | 2,500 |
| 6/29/2026 | $15.01 | $15.01 | $14.96 | $15.01 | 2,613 |
| 6/26/2026 | $14.98 | $15.00 | $14.98 | $14.99 | 3,900 |
| 6/25/2026 | $15.09 | $15.09 | $14.98 | $14.99 | 3,900 |
| 6/24/2026 | $14.99 | $15.02 | $14.94 | $14.98 | 8,500 |
| 6/23/2026 | $14.97 | $14.98 | $14.93 | $14.94 | 4,300 |
| 6/22/2026 | $14.99 | $15.05 | $14.99 | $15.00 | 3,800 |
| 6/19/2026 | $15.04 | $15.04 | $15.04 | $15.04 | 200 |
| 6/18/2026 | $15.12 | $15.12 | $15.03 | $15.04 | 5,600 |
| 6/17/2026 | $15.10 | $15.10 | $14.95 | $14.95 | 4,500 |
| 6/16/2026 | $15.04 | $15.04 | $15.03 | $15.03 | 2,100 |
| 6/15/2026 | $15.10 | $15.10 | $15.02 | $15.02 | 2,000 |
| 6/12/2026 | $14.89 | $14.89 | $14.88 | $14.88 | 4,700 |
| 6/11/2026 | $14.77 | $14.84 | $14.68 | $14.83 | 8,400 |
| 6/10/2026 | $14.75 | $14.75 | $14.66 | $14.66 | 2,000 |
| 6/9/2026 | $14.85 | $14.85 | $14.65 | $14.72 | 3,900 |
| 6/8/2026 | $14.85 | $14.85 | $14.74 | $14.74 | 2,600 |
| 6/5/2026 | $14.91 | $14.91 | $14.74 | $14.74 | 1,100 |
| 6/4/2026 | $14.89 | $14.90 | $14.89 | $14.90 | 8,900 |
| 6/3/2026 | $14.86 | $14.87 | $14.81 | $14.81 | 18,700 |
| 6/2/2026 | $14.90 | $14.90 | $14.86 | $14.88 | 6,000 |
| 6/1/2026 | $14.76 | $14.89 | $14.76 | $14.88 | 8,700 |
| 5/29/2026 | $14.84 | $14.86 | $14.83 | $14.83 | 3,300 |
| 5/28/2026 | $14.82 | $14.82 | $14.70 | $14.77 | 8,600 |
| 5/27/2026 | $14.81 | $14.81 | $14.76 | $14.78 | 4,200 |
| 5/26/2026 | $14.83 | $14.83 | $14.83 | $14.83 | 5,900 |
| 5/25/2026 | $14.76 | $14.80 | $14.76 | $14.78 | 5,800 |
| 5/22/2026 | $14.78 | $14.78 | $14.69 | $14.69 | 10,800 |
| 5/21/2026 | $14.60 | $14.68 | $14.60 | $14.67 | 400 |
| 5/20/2026 | $14.42 | $14.60 | $14.42 | $14.60 | 1,500 |
| 5/19/2026 | $14.46 | $14.49 | $14.43 | $14.45 | 3,500 |
| 5/15/2026 | $14.60 | $14.60 | $14.49 | $14.50 | 2,800 |
| 5/14/2026 | $14.68 | $14.68 | $14.66 | $14.66 | 1,400 |
| 5/13/2026 | $14.52 | $14.58 | $14.52 | $14.58 | 2,200 |
| 5/12/2026 | $14.50 | $14.52 | $14.48 | $14.52 | 2,200 |
| 5/11/2026 | $14.60 | $14.60 | $14.56 | $14.56 | 2,800 |