ZGRO.TO(ZGRO.TO)
ZGRO.TO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $19.60 | $19.61 | $19.45 | $19.47 | 28,204 |
| 10/13/2026 | $19.69 | $19.69 | $19.58 | $19.64 | 71,041 |
| 10/9/2026 | $19.67 | $19.67 | $19.60 | $19.67 | 25,304 |
| 10/8/2026 | $19.51 | $19.52 | $19.45 | $19.48 | 37,904 |
| 10/7/2026 | $19.57 | $19.60 | $19.51 | $19.58 | 31,700 |
| 10/6/2026 | $19.70 | $19.73 | $19.67 | $19.67 | 62,000 |
| 10/5/2026 | $19.52 | $19.70 | $19.48 | $19.70 | 67,100 |
| 10/2/2026 | $19.55 | $19.59 | $19.51 | $19.56 | 21,831 |
| 10/1/2026 | $19.45 | $19.45 | $19.32 | $19.40 | 33,846 |
| 9/30/2026 | $19.49 | $19.49 | $19.42 | $19.42 | 17,600 |
| 9/29/2026 | $19.53 | $19.53 | $19.40 | $19.45 | 23,200 |
| 9/28/2026 | $19.59 | $19.59 | $19.47 | $19.56 | 49,500 |
| 9/25/2026 | $19.63 | $19.65 | $19.54 | $19.65 | 49,400 |
| 9/24/2026 | $19.56 | $19.56 | $19.48 | $19.55 | 42,800 |
| 9/23/2026 | $19.69 | $19.69 | $19.53 | $19.54 | 29,022 |
| 9/22/2026 | $19.71 | $19.76 | $19.69 | $19.74 | 29,410 |
| 9/21/2026 | $19.54 | $19.67 | $19.52 | $19.67 | 36,700 |
| 9/18/2026 | $19.44 | $19.44 | $19.36 | $19.41 | 11,344 |
| 9/17/2026 | $19.45 | $19.45 | $19.39 | $19.45 | 30,100 |
| 9/16/2026 | $19.30 | $19.35 | $19.16 | $19.25 | 65,600 |
| 9/15/2026 | $19.25 | $19.25 | $19.19 | $19.24 | 23,900 |
| 9/14/2026 | $19.31 | $19.33 | $19.25 | $19.29 | 29,431 |
| 9/11/2026 | $19.33 | $19.40 | $19.33 | $19.36 | 16,300 |
| 9/10/2026 | $19.27 | $19.27 | $19.16 | $19.21 | 33,500 |
| 9/9/2026 | $19.41 | $19.41 | $19.34 | $19.35 | 16,100 |
| 9/8/2026 | $19.50 | $19.50 | $19.43 | $19.43 | 43,606 |
| 9/4/2026 | $19.61 | $19.61 | $19.55 | $19.57 | 17,939 |
| 9/3/2026 | $19.49 | $19.56 | $19.44 | $19.54 | 19,100 |
| 9/2/2026 | $19.40 | $19.45 | $19.39 | $19.40 | 10,800 |
| 9/1/2026 | $19.47 | $19.47 | $19.35 | $19.37 | 45,116 |
| 8/31/2026 | $19.61 | $19.61 | $19.45 | $19.52 | 27,000 |
| 8/28/2026 | $19.63 | $19.68 | $19.56 | $19.58 | 19,600 |
| 8/27/2026 | $19.65 | $19.65 | $19.57 | $19.62 | 10,133 |
| 8/26/2026 | $19.57 | $19.64 | $19.57 | $19.60 | 30,512 |
| 8/25/2026 | $19.49 | $19.59 | $19.49 | $19.59 | 31,946 |
| 8/24/2026 | $19.49 | $19.50 | $19.44 | $19.50 | 21,900 |
| 8/21/2026 | $19.43 | $19.48 | $19.42 | $19.46 | 24,400 |
| 8/20/2026 | $19.41 | $19.45 | $19.38 | $19.38 | 20,831 |
| 8/19/2026 | $19.59 | $19.59 | $19.48 | $19.51 | 39,408 |
| 8/18/2026 | $19.56 | $19.56 | $19.50 | $19.51 | 22,606 |
| 8/17/2026 | $19.70 | $19.70 | $19.64 | $19.64 | 28,325 |
| 8/14/2026 | $19.78 | $19.78 | $19.66 | $19.68 | 16,500 |
| 8/13/2026 | $19.72 | $19.76 | $19.71 | $19.75 | 13,835 |
| 8/12/2026 | $19.66 | $19.69 | $19.64 | $19.68 | 15,600 |
| 8/11/2026 | $19.59 | $19.67 | $19.57 | $19.57 | 23,524 |
| 8/10/2026 | $19.68 | $19.68 | $19.54 | $19.66 | 70,000 |
| 8/7/2026 | $19.71 | $19.71 | $19.59 | $19.66 | 20,944 |
| 8/6/2026 | $19.64 | $19.67 | $19.57 | $19.59 | 22,542 |
| 8/5/2026 | $19.79 | $19.79 | $19.65 | $19.65 | 39,115 |
| 8/4/2026 | $19.51 | $19.68 | $19.50 | $19.65 | 62,405 |
| 7/31/2026 | $19.31 | $19.31 | $19.10 | $19.22 | 48,916 |
| 7/30/2026 | $19.14 | $19.19 | $19.08 | $19.18 | 25,831 |
| 7/29/2026 | $19.25 | $19.25 | $18.97 | $18.97 | 96,044 |
| 7/28/2026 | $19.19 | $19.26 | $19.11 | $19.20 | 46,030 |
| 7/27/2026 | $19.30 | $19.30 | $19.15 | $19.23 | 46,224 |
| 7/24/2026 | $19.20 | $19.22 | $19.12 | $19.15 | 39,407 |
| 7/23/2026 | $19.17 | $19.17 | $19.07 | $19.09 | 43,431 |
| 7/22/2026 | $19.27 | $19.35 | $19.27 | $19.30 | 24,600 |
| 7/21/2026 | $19.24 | $19.32 | $19.18 | $19.32 | 16,906 |
| 7/20/2026 | $19.22 | $19.23 | $19.10 | $19.10 | 22,400 |
| 7/17/2026 | $19.10 | $19.18 | $19.05 | $19.14 | 26,221 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
