ZLI.TO(ZLI.TO)
ZLI.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $30.63 | $30.73 | $30.56 | $30.66 | 7,923 |
| 7/30/2026 | $30.90 | $30.91 | $30.82 | $30.91 | 6,300 |
| 7/29/2026 | $30.90 | $31.11 | $30.88 | $31.00 | 17,725 |
| 7/28/2026 | $30.58 | $30.72 | $30.56 | $30.69 | 43,802 |
| 7/27/2026 | $30.27 | $30.35 | $30.24 | $30.32 | 31,625 |
| 7/24/2026 | $29.60 | $30.05 | $29.60 | $30.05 | 4,931 |
| 7/23/2026 | $30.03 | $30.03 | $29.62 | $29.62 | 4,400 |
| 7/22/2026 | $30.08 | $30.08 | $30.06 | $30.06 | 1,341 |
| 7/21/2026 | $29.94 | $29.94 | $29.94 | $29.94 | 500 |
| 7/20/2026 | $29.94 | $29.94 | $29.93 | $29.93 | 529 |
| 7/17/2026 | $29.99 | $30.00 | $29.98 | $29.98 | 549 |
| 7/16/2026 | $29.84 | $29.84 | $29.84 | $29.84 | 42 |
| 7/15/2026 | $29.84 | $29.91 | $29.76 | $29.91 | 4,200 |
| 7/14/2026 | $29.98 | $29.98 | $29.87 | $29.88 | 5,300 |
| 7/13/2026 | $30.01 | $30.02 | $29.97 | $29.98 | 3,800 |
| 7/10/2026 | $29.88 | $29.88 | $29.88 | $29.88 | - |
| 7/9/2026 | $29.85 | $29.85 | $29.85 | $29.85 | 1,323 |
| 7/8/2026 | $29.87 | $29.87 | $29.87 | $29.87 | 1,500 |
| 7/7/2026 | $30.23 | $30.23 | $30.15 | $30.15 | 1,900 |
| 7/6/2026 | $29.96 | $30.01 | $29.91 | $30.01 | 5,000 |
| 7/3/2026 | $29.99 | $29.99 | $29.99 | $29.99 | 226 |
| 7/2/2026 | $29.63 | $29.70 | $29.61 | $29.70 | 5,400 |
| 6/30/2026 | $29.44 | $29.44 | $29.44 | $29.44 | - |
| 6/29/2026 | $29.10 | $29.42 | $29.10 | $29.42 | 20,100 |
| 6/26/2026 | $29.45 | $29.45 | $29.45 | $29.45 | 212 |
| 6/25/2026 | $29.31 | $29.38 | $29.31 | $29.38 | 1,300 |
| 6/24/2026 | $29.56 | $29.56 | $29.31 | $29.32 | 700 |
| 6/23/2026 | $29.29 | $29.29 | $29.29 | $29.29 | 1,815 |
| 6/22/2026 | $29.25 | $29.25 | $29.14 | $29.16 | 7,100 |
| 6/19/2026 | $29.38 | $29.38 | $29.28 | $29.28 | 400 |
| 6/18/2026 | $29.22 | $29.24 | $29.21 | $29.21 | 5,200 |
| 6/17/2026 | $29.39 | $29.39 | $29.26 | $29.27 | 8,400 |
| 6/16/2026 | $29.39 | $29.39 | $29.39 | $29.39 | 142 |
| 6/15/2026 | $29.43 | $29.43 | $29.36 | $29.43 | 2,013 |
| 6/12/2026 | $29.16 | $29.16 | $29.16 | $29.16 | 213 |
| 6/11/2026 | $29.29 | $29.48 | $29.29 | $29.47 | 1,900 |
| 6/10/2026 | $29.07 | $29.09 | $29.07 | $29.09 | 1,802 |
| 6/9/2026 | $28.96 | $29.10 | $28.94 | $29.10 | 8,004 |
| 6/8/2026 | $28.84 | $28.89 | $28.84 | $28.89 | 400 |
| 6/5/2026 | $28.59 | $28.94 | $28.59 | $28.65 | 8,943 |
| 6/4/2026 | $28.88 | $28.94 | $28.87 | $28.94 | 6,300 |
| 6/3/2026 | $28.69 | $28.69 | $28.69 | $28.69 | 242 |
| 6/2/2026 | $28.71 | $28.74 | $28.71 | $28.74 | 9,425 |
| 6/1/2026 | $28.74 | $28.76 | $28.74 | $28.74 | 6,100 |
| 5/29/2026 | $28.93 | $28.93 | $28.93 | $28.93 | - |
| 5/28/2026 | $29.00 | $29.01 | $28.97 | $28.98 | 2,100 |
| 5/27/2026 | $29.23 | $29.23 | $29.17 | $29.17 | 1,100 |
| 5/26/2026 | $29.10 | $29.10 | $29.06 | $29.08 | 11,100 |
| 5/25/2026 | $29.53 | $29.54 | $29.53 | $29.54 | 537 |
| 5/22/2026 | $29.27 | $29.27 | $29.22 | $29.24 | 13,520 |
| 5/21/2026 | $29.17 | $29.35 | $29.15 | $29.34 | 39,310 |
| 5/20/2026 | $29.07 | $29.25 | $29.07 | $29.22 | 51,600 |
| 5/19/2026 | $29.00 | $29.00 | $28.82 | $28.89 | 8,216 |
| 5/15/2026 | $28.99 | $28.99 | $28.60 | $28.60 | 1,200 |
| 5/14/2026 | $28.74 | $28.74 | $28.74 | $28.74 | 200 |
| 5/13/2026 | $28.60 | $28.64 | $28.60 | $28.64 | 723 |
| 5/12/2026 | $28.57 | $28.73 | $28.56 | $28.66 | 3,000 |
| 5/11/2026 | $28.79 | $28.79 | $28.79 | $28.79 | - |
| 5/8/2026 | $28.76 | $28.78 | $28.75 | $28.78 | 22,830 |
| 5/7/2026 | $29.15 | $29.15 | $28.69 | $28.73 | 16,839 |
| 5/6/2026 | $29.18 | $29.18 | $29.05 | $29.14 | 3,346 |
| 5/5/2026 | $28.60 | $28.69 | $28.60 | $28.69 | 1,500 |
| 5/4/2026 | $28.74 | $28.74 | $28.55 | $28.64 | 3,015 |