ZRE.TO(ZRE.TO)
ZRE.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/6/2026 | $24.39 | $24.39 | $23.93 | $24.03 | 31,919 |
| 8/5/2026 | $24.25 | $24.30 | $24.20 | $24.30 | 8,000 |
| 8/4/2026 | $24.48 | $24.49 | $24.24 | $24.28 | 32,034 |
| 7/31/2026 | $24.62 | $24.64 | $24.53 | $24.53 | 12,600 |
| 7/30/2026 | $24.77 | $24.77 | $24.49 | $24.58 | 8,810 |
| 7/29/2026 | $24.94 | $24.94 | $24.75 | $24.87 | 9,526 |
| 7/28/2026 | $24.87 | $25.05 | $24.87 | $25.03 | 12,700 |
| 7/27/2026 | $25.02 | $25.02 | $24.80 | $24.80 | 22,300 |
| 7/24/2026 | $24.69 | $24.85 | $24.64 | $24.85 | 9,206 |
| 7/23/2026 | $24.75 | $24.80 | $24.56 | $24.60 | 5,629 |
| 7/22/2026 | $24.91 | $24.91 | $24.82 | $24.82 | 15,943 |
| 7/21/2026 | $24.78 | $24.84 | $24.71 | $24.84 | 5,000 |
| 7/20/2026 | $24.90 | $25.01 | $24.80 | $24.80 | 14,344 |
| 7/17/2026 | $24.97 | $25.00 | $24.80 | $24.91 | 12,300 |
| 7/16/2026 | $24.60 | $24.90 | $24.54 | $24.90 | 17,105 |
| 7/15/2026 | $24.67 | $24.90 | $24.60 | $24.65 | 14,121 |
| 7/14/2026 | $24.80 | $24.80 | $24.66 | $24.70 | 12,912 |
| 7/13/2026 | $24.75 | $24.93 | $24.71 | $24.84 | 17,548 |
| 7/10/2026 | $24.91 | $24.96 | $24.66 | $24.76 | 6,100 |
| 7/9/2026 | $24.95 | $24.95 | $24.80 | $24.84 | 6,831 |
| 7/8/2026 | $24.92 | $24.92 | $24.75 | $24.86 | 14,000 |
| 7/7/2026 | $24.85 | $25.06 | $24.85 | $25.03 | 20,108 |
| 7/6/2026 | $24.84 | $24.92 | $24.80 | $24.90 | 14,142 |
| 7/3/2026 | $24.88 | $25.01 | $24.88 | $24.89 | 23,500 |
| 7/2/2026 | $24.57 | $24.92 | $24.45 | $24.92 | 18,711 |
| 6/30/2026 | $24.50 | $24.62 | $24.45 | $24.46 | 20,622 |
| 6/29/2026 | $24.58 | $24.58 | $24.43 | $24.48 | 15,622 |
| 6/26/2026 | $24.54 | $24.72 | $24.45 | $24.65 | 25,626 |
| 6/25/2026 | $24.45 | $24.50 | $24.27 | $24.44 | 113,746 |
| 6/24/2026 | $24.36 | $24.43 | $24.24 | $24.43 | 12,100 |
| 6/23/2026 | $24.11 | $24.40 | $24.11 | $24.27 | 35,500 |
| 6/22/2026 | $24.22 | $24.29 | $24.12 | $24.20 | 12,805 |
| 6/19/2026 | $24.21 | $24.38 | $24.16 | $24.33 | 13,600 |
| 6/18/2026 | $24.15 | $24.31 | $24.10 | $24.30 | 22,646 |
| 6/17/2026 | $24.17 | $24.33 | $24.02 | $24.06 | 13,500 |
| 6/16/2026 | $24.21 | $24.37 | $24.21 | $24.26 | 12,900 |
| 6/15/2026 | $24.38 | $24.48 | $24.18 | $24.22 | 23,447 |
| 6/12/2026 | $24.22 | $24.45 | $24.22 | $24.38 | 16,331 |
| 6/11/2026 | $23.96 | $24.20 | $23.90 | $24.16 | 40,900 |
| 6/10/2026 | $24.11 | $24.25 | $23.94 | $23.96 | 78,529 |
| 6/9/2026 | $23.85 | $24.20 | $23.85 | $24.14 | 57,409 |
| 6/8/2026 | $23.95 | $24.00 | $23.79 | $23.84 | 10,700 |
| 6/5/2026 | $23.60 | $24.05 | $23.60 | $23.94 | 37,712 |
| 6/4/2026 | $23.78 | $23.81 | $23.63 | $23.71 | 10,600 |
| 6/3/2026 | $23.70 | $23.80 | $23.70 | $23.71 | 9,316 |
| 6/2/2026 | $23.73 | $23.95 | $23.70 | $23.79 | 17,600 |
| 6/1/2026 | $23.84 | $23.84 | $23.64 | $23.69 | 18,800 |
| 5/29/2026 | $23.85 | $23.99 | $23.78 | $23.88 | 49,536 |
| 5/28/2026 | $23.75 | $23.97 | $23.73 | $23.84 | 16,833 |
| 5/27/2026 | $23.80 | $24.00 | $23.80 | $23.89 | 48,445 |
| 5/26/2026 | $23.96 | $23.96 | $23.72 | $23.84 | 26,700 |
| 5/25/2026 | $23.85 | $23.98 | $23.84 | $23.88 | 10,048 |
| 5/22/2026 | $23.71 | $23.88 | $23.71 | $23.81 | 36,114 |
| 5/21/2026 | $23.49 | $23.75 | $23.49 | $23.71 | 11,000 |
| 5/20/2026 | $23.12 | $23.57 | $23.12 | $23.54 | 7,037 |
| 5/19/2026 | $23.30 | $23.36 | $23.15 | $23.15 | 11,300 |
| 5/15/2026 | $23.24 | $23.28 | $23.11 | $23.22 | 9,300 |
| 5/14/2026 | $23.36 | $23.52 | $23.34 | $23.34 | 16,012 |
| 5/13/2026 | $23.48 | $23.48 | $23.28 | $23.29 | 11,500 |
| 5/12/2026 | $23.76 | $23.76 | $23.49 | $23.54 | 15,100 |
| 5/11/2026 | $23.84 | $23.90 | $23.74 | $23.76 | 5,737 |
| 5/8/2026 | $23.88 | $23.94 | $23.85 | $23.85 | 4,513 |