ZGD.TO(ZGD.TO)
ZGD.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $259.38 | $259.65 | $259.27 | $259.43 | 1,300 |
| 7/23/2026 | $258.17 | $259.65 | $255.25 | $258.11 | 2,300 |
| 7/22/2026 | $263.88 | $272.00 | $263.88 | $266.26 | 5,100 |
| 7/21/2026 | $249.17 | $257.73 | $249.17 | $257.73 | 2,100 |
| 7/20/2026 | $242.68 | $245.21 | $242.68 | $243.43 | 1,000 |
| 7/17/2026 | $240.00 | $245.44 | $240.00 | $243.41 | 3,428 |
| 7/16/2026 | $249.32 | $249.32 | $242.16 | $243.78 | 5,000 |
| 7/15/2026 | $256.85 | $257.20 | $250.00 | $254.45 | 19,700 |
| 7/14/2026 | $264.72 | $264.72 | $257.11 | $257.47 | 3,626 |
| 7/13/2026 | $257.85 | $258.25 | $253.12 | $255.12 | 1,800 |
| 7/10/2026 | $263.90 | $265.38 | $261.63 | $263.77 | 8,435 |
| 7/9/2026 | $260.82 | $266.90 | $260.82 | $266.44 | 8,700 |
| 7/8/2026 | $263.00 | $263.00 | $251.15 | $256.50 | 25,600 |
| 7/7/2026 | $276.43 | $276.43 | $265.83 | $268.17 | 19,200 |
| 7/6/2026 | $284.29 | $284.29 | $276.58 | $279.32 | 45,800 |
| 7/3/2026 | $284.97 | $286.18 | $284.05 | $285.39 | 4,032 |
| 7/2/2026 | $264.33 | $278.79 | $264.33 | $278.05 | 69,800 |
| 6/30/2026 | $260.15 | $265.08 | $260.15 | $264.33 | 5,100 |
| 6/29/2026 | $265.11 | $265.37 | $258.79 | $265.37 | 18,500 |
| 6/26/2026 | $262.90 | $271.26 | $262.00 | $266.65 | 12,317 |
| 6/25/2026 | $260.87 | $262.53 | $258.00 | $259.41 | 4,145 |
| 6/24/2026 | $259.59 | $263.00 | $253.24 | $256.01 | 19,300 |
| 6/23/2026 | $271.28 | $273.57 | $268.84 | $268.84 | 12,200 |
| 6/22/2026 | $281.36 | $282.32 | $278.98 | $282.23 | 8,833 |
| 6/19/2026 | $277.69 | $279.26 | $276.85 | $279.26 | 7,241 |
| 6/18/2026 | $291.49 | $291.50 | $281.08 | $284.99 | 17,610 |
| 6/17/2026 | $301.60 | $308.32 | $291.66 | $291.66 | 12,900 |
| 6/16/2026 | $296.95 | $300.00 | $293.87 | $298.45 | 8,543 |
| 6/15/2026 | $303.27 | $303.27 | $291.14 | $292.13 | 13,902 |
| 6/12/2026 | $267.00 | $274.10 | $265.20 | $273.03 | 12,305 |
| 6/11/2026 | $253.00 | $264.47 | $251.00 | $264.10 | 19,100 |
| 6/10/2026 | $254.00 | $259.93 | $249.58 | $249.96 | 23,300 |
| 6/9/2026 | $272.10 | $272.38 | $256.08 | $263.71 | 32,100 |
| 6/8/2026 | $270.12 | $273.50 | $268.59 | $269.89 | 18,419 |
| 6/5/2026 | $290.00 | $290.00 | $268.81 | $269.12 | 124,714 |
| 6/4/2026 | $295.42 | $297.42 | $293.02 | $294.09 | 5,741 |
| 6/3/2026 | $295.15 | $295.34 | $290.00 | $290.61 | 12,700 |
| 6/2/2026 | $296.39 | $300.66 | $294.24 | $300.65 | 12,001 |
| 6/1/2026 | $297.25 | $300.16 | $289.66 | $297.43 | 22,500 |
| 5/29/2026 | $295.00 | $307.03 | $295.00 | $305.39 | 21,520 |
| 5/28/2026 | $286.54 | $297.67 | $283.45 | $295.20 | 15,100 |
| 5/27/2026 | $295.00 | $295.55 | $290.05 | $290.05 | 16,417 |
| 5/26/2026 | $294.11 | $301.50 | $294.11 | $300.39 | 14,100 |
| 5/25/2026 | $297.09 | $298.92 | $296.50 | $298.60 | 4,442 |
| 5/22/2026 | $288.90 | $291.72 | $285.21 | $288.32 | 15,800 |
| 5/21/2026 | $290.52 | $294.91 | $286.45 | $291.25 | 16,833 |
| 5/20/2026 | $283.37 | $293.90 | $283.37 | $291.76 | 26,107 |
| 5/19/2026 | $295.79 | $295.79 | $282.78 | $284.49 | 25,300 |
| 5/15/2026 | $309.43 | $309.43 | $296.50 | $299.37 | 21,700 |
| 5/14/2026 | $328.72 | $328.72 | $320.67 | $322.80 | 12,405 |
| 5/13/2026 | $324.66 | $331.56 | $323.73 | $328.02 | 10,241 |
| 5/12/2026 | $321.46 | $331.01 | $315.25 | $329.87 | 13,132 |
| 5/11/2026 | $321.34 | $328.50 | $321.34 | $326.52 | 10,228 |
| 5/8/2026 | $317.49 | $317.67 | $312.10 | $317.53 | 4,728 |
| 5/7/2026 | $317.67 | $322.72 | $306.95 | $307.04 | 15,240 |
| 5/6/2026 | $297.16 | $308.74 | $297.16 | $307.71 | 7,400 |
| 5/5/2026 | $289.27 | $289.27 | $284.29 | $284.33 | 8,500 |
| 5/4/2026 | $287.30 | $290.04 | $283.74 | $284.64 | 12,814 |
| 5/1/2026 | $289.25 | $294.95 | $288.37 | $289.51 | 15,121 |
| 4/30/2026 | $295.32 | $295.32 | $290.26 | $292.43 | 20,940 |
| 4/29/2026 | $291.88 | $291.88 | $287.28 | $287.45 | 43,000 |
| 4/28/2026 | $304.68 | $304.68 | $294.09 | $296.69 | 26,700 |
| 4/27/2026 | $309.62 | $311.48 | $307.23 | $309.62 | 16,322 |