ZID.TO(ZID.TO)
ZID.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/29/2026 | $43.52 | $43.55 | $43.42 | $43.55 | 1,331 |
| 7/28/2026 | $43.19 | $43.62 | $43.19 | $43.62 | 7,313 |
| 7/27/2026 | $42.70 | $43.25 | $42.70 | $43.25 | 5,600 |
| 7/24/2026 | $42.11 | $42.35 | $42.11 | $42.15 | 3,200 |
| 7/23/2026 | $41.96 | $41.96 | $41.73 | $41.77 | 1,100 |
| 7/22/2026 | $42.38 | $42.40 | $42.32 | $42.32 | 1,431 |
| 7/21/2026 | $42.68 | $42.99 | $42.68 | $42.92 | 1,413 |
| 7/20/2026 | $42.59 | $42.69 | $42.50 | $42.55 | 4,600 |
| 7/17/2026 | $42.68 | $42.74 | $42.45 | $42.55 | 7,800 |
| 7/16/2026 | $42.02 | $42.50 | $42.02 | $42.35 | 1,900 |
| 7/15/2026 | $42.51 | $42.53 | $42.50 | $42.50 | 1,441 |
| 7/14/2026 | $42.70 | $42.70 | $42.50 | $42.50 | 1,343 |
| 7/13/2026 | $43.06 | $43.11 | $42.88 | $42.92 | 2,500 |
| 7/10/2026 | $43.26 | $43.42 | $43.19 | $43.19 | 2,600 |
| 7/9/2026 | $42.78 | $43.23 | $42.78 | $43.23 | 2,000 |
| 7/8/2026 | $43.08 | $43.08 | $42.56 | $42.72 | 800 |
| 7/7/2026 | $44.08 | $44.08 | $43.69 | $43.75 | 2,425 |
| 7/6/2026 | $43.78 | $44.10 | $43.78 | $44.10 | 3,110 |
| 7/3/2026 | $43.50 | $43.75 | $43.45 | $43.59 | 3,327 |
| 7/2/2026 | $42.67 | $43.55 | $42.67 | $43.52 | 12,900 |
| 6/30/2026 | $42.82 | $42.82 | $42.78 | $42.78 | 431 |
| 6/29/2026 | $43.07 | $43.07 | $42.65 | $42.66 | 3,048 |
| 6/26/2026 | $42.57 | $43.11 | $42.57 | $43.01 | 2,411 |
| 6/25/2026 | $43.14 | $43.14 | $42.94 | $42.96 | 3,449 |
| 6/24/2026 | $43.28 | $43.28 | $43.16 | $43.24 | 5,200 |
| 6/23/2026 | $42.60 | $42.75 | $42.60 | $42.71 | 1,217 |
| 6/22/2026 | $43.04 | $43.40 | $43.04 | $43.34 | 4,100 |
| 6/19/2026 | $42.84 | $43.13 | $42.83 | $43.12 | 1,900 |
| 6/18/2026 | $42.02 | $43.21 | $42.02 | $43.00 | 5,600 |
| 6/17/2026 | $42.68 | $43.00 | $42.53 | $42.62 | 5,531 |
| 6/16/2026 | $42.32 | $42.78 | $42.32 | $42.68 | 5,744 |
| 6/15/2026 | $42.12 | $42.38 | $42.12 | $42.32 | 7,000 |
| 6/12/2026 | $41.44 | $41.50 | $41.38 | $41.41 | 4,237 |
| 6/11/2026 | $40.57 | $40.96 | $40.45 | $40.96 | 3,732 |
| 6/10/2026 | $40.80 | $40.80 | $40.53 | $40.55 | 1,518 |
| 6/9/2026 | $40.78 | $40.89 | $40.48 | $40.66 | 2,800 |
| 6/8/2026 | $40.50 | $40.55 | $40.47 | $40.53 | 10,700 |
| 6/5/2026 | $40.97 | $40.97 | $40.53 | $40.53 | 6,024 |
| 6/4/2026 | $40.99 | $41.10 | $40.96 | $41.05 | 4,300 |
| 6/3/2026 | $40.90 | $40.90 | $40.60 | $40.60 | 9,800 |
| 6/2/2026 | $40.92 | $41.05 | $40.92 | $40.99 | 2,000 |
| 6/1/2026 | $41.00 | $41.09 | $40.79 | $41.09 | 8,200 |
| 5/29/2026 | $41.29 | $41.50 | $41.29 | $41.40 | 3,000 |
| 5/28/2026 | $41.07 | $41.55 | $41.07 | $41.45 | 1,925 |
| 5/27/2026 | $41.58 | $41.72 | $41.55 | $41.55 | 3,308 |
| 5/26/2026 | $42.03 | $42.03 | $41.54 | $41.55 | 2,535 |
| 5/25/2026 | $41.55 | $42.25 | $41.55 | $42.25 | 4,100 |
| 5/22/2026 | $41.28 | $41.68 | $41.28 | $41.49 | 4,200 |
| 5/21/2026 | $40.67 | $41.15 | $40.61 | $40.96 | 1,922 |
| 5/20/2026 | $40.30 | $41.09 | $40.22 | $41.09 | 2,200 |
| 5/19/2026 | $40.79 | $40.79 | $40.23 | $40.30 | 5,600 |
| 5/15/2026 | $41.03 | $41.08 | $41.03 | $41.03 | 2,010 |
| 5/14/2026 | $41.03 | $41.38 | $41.03 | $41.33 | 1,600 |
| 5/13/2026 | $40.51 | $41.00 | $40.51 | $40.97 | 3,940 |
| 5/12/2026 | $41.09 | $41.10 | $40.82 | $41.09 | 12,533 |
| 5/11/2026 | $42.29 | $42.29 | $41.41 | $41.41 | 7,506 |
| 5/8/2026 | $42.68 | $42.80 | $42.68 | $42.75 | 3,148 |
| 5/7/2026 | $42.85 | $43.10 | $42.60 | $42.60 | 5,316 |
| 5/6/2026 | $42.35 | $42.88 | $42.35 | $42.80 | 3,500 |
| 5/5/2026 | $41.39 | $42.00 | $41.39 | $42.00 | 3,000 |
| 5/4/2026 | $41.91 | $41.91 | $41.33 | $41.35 | 7,500 |
| 5/1/2026 | $41.53 | $42.13 | $41.53 | $41.85 | 3,200 |
| 4/30/2026 | $41.63 | $41.85 | $41.52 | $41.71 | 4,508 |