ZGRO.TO(ZGRO.TO)
ZGRO.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/19/2026 | $19.59 | $19.59 | $19.52 | $19.52 | 30,991 |
| 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 | $19.67 | 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 |
| 7/16/2026 | $19.30 | $19.31 | $19.21 | $19.26 | 33,538 |
| 7/15/2026 | $19.35 | $19.37 | $19.26 | $19.34 | 28,400 |
| 7/14/2026 | $19.39 | $19.39 | $19.28 | $19.32 | 49,423 |
| 7/13/2026 | $19.45 | $19.45 | $19.30 | $19.30 | 55,435 |
| 7/10/2026 | $19.42 | $19.48 | $19.35 | $19.47 | 25,416 |
| 7/9/2026 | $19.38 | $19.43 | $19.33 | $19.41 | 19,600 |
| 7/8/2026 | $19.30 | $19.48 | $19.16 | $19.48 | 34,100 |
| 7/7/2026 | $19.53 | $19.53 | $19.35 | $19.40 | 22,319 |
| 7/6/2026 | $19.53 | $19.66 | $19.49 | $19.66 | 44,142 |
| 7/3/2026 | $19.52 | $19.55 | $19.06 | $19.42 | 59,238 |
| 7/2/2026 | $19.47 | $19.66 | $19.23 | $19.66 | 69,300 |
| 6/30/2026 | $19.39 | $19.45 | $19.36 | $19.42 | 39,200 |
| 6/29/2026 | $19.30 | $19.58 | $19.19 | $19.37 | 58,206 |
| 6/26/2026 | $19.23 | $19.37 | $19.19 | $19.30 | 22,200 |
| 6/25/2026 | $19.41 | $19.41 | $19.28 | $19.32 | 18,828 |
| 6/24/2026 | $19.36 | $19.37 | $19.25 | $19.31 | 53,100 |
| 6/23/2026 | $19.27 | $19.37 | $19.23 | $19.31 | 56,248 |
| 6/22/2026 | $19.57 | $19.58 | $19.49 | $19.51 | 24,800 |
| 6/19/2026 | $19.53 | $19.56 | $19.50 | $19.50 | 30,300 |
| 6/18/2026 | $19.58 | $19.58 | $19.45 | $19.51 | 68,900 |
| 6/17/2026 | $19.47 | $19.53 | $19.33 | $19.38 | 109,332 |
| 6/16/2026 | $19.52 | $19.52 | $19.40 | $19.42 | 30,202 |
| 6/15/2026 | $19.47 | $19.79 | $19.41 | $19.79 | 53,512 |
| 6/12/2026 | $19.15 | $19.23 | $19.07 | $19.20 | 58,248 |
| 6/11/2026 | $18.82 | $19.13 | $18.82 | $19.09 | 63,900 |
| 6/10/2026 | $18.89 | $18.94 | $18.75 | $18.76 | 74,227 |
| 6/9/2026 | $19.05 | $19.12 | $18.70 | $18.96 | 86,046 |
| 6/8/2026 | $19.09 | $19.09 | $18.96 | $18.97 | 92,839 |
| 6/5/2026 | $19.21 | $19.21 | $18.89 | $18.92 | 86,224 |
| 6/4/2026 | $19.24 | $19.35 | $19.20 | $19.33 | 26,333 |
| 6/3/2026 | $19.35 | $19.35 | $19.23 | $19.24 | 61,500 |
| 6/2/2026 | $19.26 | $19.32 | $19.22 | $19.32 | 68,100 |
| 6/1/2026 | $19.18 | $19.26 | $19.13 | $19.23 | 47,300 |
| 5/29/2026 | $19.18 | $19.18 | $19.11 | $19.15 | 44,200 |
| 5/28/2026 | $19.07 | $19.11 | $19.00 | $19.09 | 46,800 |
| 5/27/2026 | $19.15 | $19.15 | $19.05 | $19.07 | 69,741 |
| 5/26/2026 | $19.12 | $19.12 | $19.06 | $19.09 | 46,800 |
| 5/25/2026 | $19.14 | $19.28 | $19.09 | $19.28 | 54,400 |
| 5/22/2026 | $18.97 | $18.97 | $18.89 | $18.93 | 39,819 |
| 5/21/2026 | $18.75 | $18.90 | $18.70 | $18.86 | 75,100 |