ZLB.TO(ZLB.TO)
ZLB.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $61.94 | $62.19 | $61.85 | $62.14 | 31,186 |
| 7/31/2026 | $61.91 | $62.33 | $61.84 | $61.84 | 42,031 |
| 7/30/2026 | $62.30 | $62.51 | $61.80 | $62.17 | 37,144 |
| 7/29/2026 | $62.80 | $62.80 | $62.35 | $62.40 | 30,600 |
| 7/28/2026 | $62.43 | $63.17 | $62.43 | $63.02 | 37,100 |
| 7/27/2026 | $62.07 | $62.42 | $62.07 | $62.37 | 71,310 |
| 7/24/2026 | $61.61 | $62.00 | $61.60 | $61.95 | 40,505 |
| 7/23/2026 | $61.77 | $61.77 | $61.31 | $61.45 | 37,943 |
| 7/22/2026 | $61.98 | $62.32 | $61.81 | $61.90 | 65,321 |
| 7/21/2026 | $61.95 | $62.00 | $61.65 | $61.90 | 96,046 |
| 7/20/2026 | $62.39 | $62.69 | $62.03 | $62.05 | 42,404 |
| 7/17/2026 | $62.56 | $62.63 | $62.16 | $62.40 | 37,917 |
| 7/16/2026 | $61.88 | $62.55 | $61.88 | $62.52 | 51,507 |
| 7/15/2026 | $61.63 | $62.25 | $61.63 | $61.93 | 52,600 |
| 7/14/2026 | $61.79 | $61.81 | $61.58 | $61.65 | 46,200 |
| 7/13/2026 | $61.74 | $62.04 | $61.74 | $61.86 | 27,420 |
| 7/10/2026 | $61.69 | $61.81 | $61.59 | $61.73 | 109,501 |
| 7/9/2026 | $61.66 | $61.72 | $61.49 | $61.56 | 44,628 |
| 7/8/2026 | $61.65 | $61.68 | $61.45 | $61.64 | 32,600 |
| 7/7/2026 | $61.78 | $62.11 | $61.78 | $61.87 | 92,243 |
| 7/6/2026 | $61.69 | $61.90 | $61.36 | $61.59 | 48,600 |
| 7/3/2026 | $61.68 | $62.05 | $61.68 | $61.78 | 23,200 |
| 7/2/2026 | $61.61 | $61.63 | $61.14 | $61.60 | 46,300 |
| 6/30/2026 | $61.77 | $61.77 | $61.42 | $61.49 | 35,246 |
| 6/29/2026 | $62.15 | $62.22 | $61.55 | $61.72 | 59,213 |
| 6/26/2026 | $62.38 | $62.50 | $62.22 | $62.40 | 48,029 |
| 6/25/2026 | $62.28 | $62.58 | $62.20 | $62.25 | 35,203 |
| 6/24/2026 | $61.57 | $62.21 | $61.57 | $62.16 | 58,400 |
| 6/23/2026 | $61.06 | $61.72 | $61.00 | $61.59 | 38,600 |
| 6/22/2026 | $61.25 | $61.35 | $61.03 | $61.05 | 37,000 |
| 6/19/2026 | $61.36 | $61.70 | $61.34 | $61.34 | 27,400 |
| 6/18/2026 | $61.26 | $61.62 | $61.26 | $61.43 | 44,228 |
| 6/17/2026 | $61.33 | $61.68 | $61.00 | $61.18 | 142,200 |
| 6/16/2026 | $61.31 | $61.63 | $61.23 | $61.46 | 37,100 |
| 6/15/2026 | $61.23 | $61.25 | $61.04 | $61.24 | 37,200 |
| 6/12/2026 | $61.10 | $61.15 | $60.86 | $60.94 | 36,226 |
| 6/11/2026 | $60.65 | $61.08 | $60.58 | $60.87 | 106,039 |
| 6/10/2026 | $60.29 | $60.65 | $60.29 | $60.39 | 59,218 |
| 6/9/2026 | $59.96 | $60.53 | $59.96 | $60.39 | 47,604 |
| 6/8/2026 | $60.15 | $60.46 | $59.80 | $59.93 | 79,434 |
| 6/5/2026 | $59.86 | $60.58 | $59.86 | $60.36 | 66,000 |
| 6/4/2026 | $59.80 | $60.18 | $59.80 | $59.99 | 37,412 |
| 6/3/2026 | $59.27 | $59.86 | $59.27 | $59.47 | 35,600 |
| 6/2/2026 | $59.39 | $59.56 | $59.30 | $59.45 | 60,200 |
| 6/1/2026 | $59.68 | $59.74 | $59.42 | $59.42 | 43,638 |
| 5/29/2026 | $59.85 | $60.17 | $59.76 | $59.87 | 29,000 |
| 5/28/2026 | $59.75 | $60.00 | $59.74 | $59.80 | 25,800 |
| 5/27/2026 | $59.74 | $60.11 | $59.74 | $59.86 | 29,700 |
| 5/26/2026 | $60.14 | $60.17 | $59.93 | $60.00 | 35,034 |
| 5/25/2026 | $60.23 | $60.50 | $60.22 | $60.50 | 44,100 |
| 5/22/2026 | $60.00 | $60.16 | $59.83 | $60.03 | 48,800 |
| 5/21/2026 | $59.33 | $60.00 | $59.19 | $59.88 | 38,225 |
| 5/20/2026 | $58.98 | $59.68 | $58.98 | $59.55 | 45,735 |
| 5/19/2026 | $58.77 | $59.26 | $58.77 | $58.94 | 52,500 |
| 5/15/2026 | $58.61 | $58.72 | $58.47 | $58.57 | 40,502 |
| 5/14/2026 | $58.43 | $58.91 | $58.43 | $58.80 | 41,700 |
| 5/13/2026 | $58.70 | $58.80 | $58.16 | $58.31 | 41,130 |
| 5/12/2026 | $58.76 | $58.82 | $58.62 | $58.74 | 40,000 |
| 5/11/2026 | $59.02 | $59.25 | $58.66 | $58.70 | 41,219 |
| 5/8/2026 | $59.04 | $59.24 | $59.00 | $59.07 | 41,107 |
| 5/7/2026 | $58.93 | $59.19 | $58.83 | $58.95 | 26,802 |
| 5/6/2026 | $59.25 | $59.25 | $58.75 | $58.83 | 52,008 |