ZRR.TO(ZRR.TO)
ZRR.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $13.97 | $13.98 | $13.97 | $13.97 | 3,500 |
| 8/6/2026 | $13.99 | $14.04 | $13.99 | $14.01 | 8,516 |
| 8/5/2026 | $14.05 | $14.10 | $14.05 | $14.08 | 3,111 |
| 8/4/2026 | $14.04 | $14.06 | $14.04 | $14.06 | 3,400 |
| 7/31/2026 | $14.02 | $14.02 | $13.95 | $13.96 | 9,000 |
| 7/30/2026 | $14.02 | $14.02 | $14.02 | $14.02 | 1,411 |
| 7/29/2026 | $14.14 | $14.15 | $14.09 | $14.09 | 6,015 |
| 7/28/2026 | $14.20 | $14.20 | $14.20 | $14.20 | 7,201 |
| 7/27/2026 | $14.14 | $14.19 | $14.14 | $14.19 | 13,710 |
| 7/24/2026 | $14.07 | $14.10 | $14.07 | $14.10 | 4,000 |
| 7/23/2026 | $14.03 | $14.05 | $13.99 | $14.05 | 3,300 |
| 7/22/2026 | $14.09 | $14.09 | $14.04 | $14.05 | 4,127 |
| 7/21/2026 | $14.09 | $14.10 | $14.08 | $14.10 | 2,600 |
| 7/20/2026 | $14.09 | $14.09 | $14.06 | $14.06 | 2,800 |
| 7/17/2026 | $14.13 | $14.13 | $14.12 | $14.12 | 14,343 |
| 7/16/2026 | $14.13 | $14.13 | $14.12 | $14.12 | 7,300 |
| 7/15/2026 | $14.11 | $14.11 | $14.11 | $14.11 | 4,527 |
| 7/14/2026 | $14.15 | $14.15 | $14.03 | $14.05 | 10,105 |
| 7/13/2026 | $14.05 | $14.07 | $14.05 | $14.07 | 800 |
| 7/10/2026 | $14.11 | $14.14 | $14.11 | $14.13 | 6,414 |
| 7/9/2026 | $14.12 | $14.14 | $14.12 | $14.13 | 2,000 |
| 7/8/2026 | $14.08 | $14.09 | $14.05 | $14.09 | 2,418 |
| 7/7/2026 | $14.17 | $14.17 | $14.16 | $14.16 | 2,800 |
| 7/6/2026 | $14.17 | $14.25 | $14.17 | $14.25 | 3,300 |
| 7/3/2026 | $14.21 | $14.21 | $14.20 | $14.20 | 16,105 |
| 7/2/2026 | $14.08 | $14.21 | $14.08 | $14.21 | 7,220 |
| 6/30/2026 | $14.29 | $14.29 | $14.29 | $14.29 | 736 |
| 6/29/2026 | $14.31 | $14.32 | $14.28 | $14.32 | 4,800 |
| 6/26/2026 | $14.30 | $14.33 | $14.30 | $14.33 | 2,603 |
| 6/25/2026 | $14.28 | $14.33 | $14.28 | $14.32 | 3,000 |
| 6/24/2026 | $14.30 | $14.33 | $14.30 | $14.32 | 4,006 |
| 6/23/2026 | $14.25 | $14.27 | $14.25 | $14.26 | 4,325 |
| 6/22/2026 | $14.30 | $14.30 | $14.24 | $14.24 | 6,400 |
| 6/19/2026 | $14.26 | $14.26 | $14.25 | $14.26 | 2,142 |
| 6/18/2026 | $14.22 | $14.22 | $14.22 | $14.22 | - |
| 6/17/2026 | $14.32 | $14.32 | $14.21 | $14.22 | 2,304 |
| 6/16/2026 | $14.29 | $14.29 | $14.23 | $14.24 | 2,900 |
| 6/15/2026 | $14.32 | $14.32 | $14.25 | $14.25 | 3,510 |
| 6/12/2026 | $14.20 | $14.20 | $14.20 | $14.20 | 1,500 |
| 6/11/2026 | $14.18 | $14.18 | $14.18 | $14.18 | 3,935 |
| 6/10/2026 | $14.14 | $14.14 | $14.14 | $14.14 | 1,600 |
| 6/9/2026 | $14.11 | $14.16 | $14.11 | $14.16 | 2,700 |
| 6/8/2026 | $14.21 | $14.26 | $14.12 | $14.12 | 38,534 |
| 6/5/2026 | $14.18 | $14.18 | $14.15 | $14.18 | 2,600 |
| 6/4/2026 | $14.30 | $14.30 | $14.30 | $14.30 | 400 |
| 6/3/2026 | $14.29 | $14.29 | $14.27 | $14.29 | 2,107 |
| 6/2/2026 | $14.23 | $14.30 | $14.23 | $14.30 | 4,401 |
| 6/1/2026 | $14.18 | $14.28 | $14.18 | $14.28 | 5,200 |
| 5/29/2026 | $14.23 | $14.25 | $14.23 | $14.25 | 2,500 |
| 5/28/2026 | $14.17 | $14.24 | $14.15 | $14.24 | 11,100 |
| 5/27/2026 | $14.24 | $14.28 | $14.24 | $14.24 | 2,333 |
| 5/26/2026 | $14.23 | $14.23 | $14.19 | $14.21 | 7,900 |
| 5/25/2026 | $14.19 | $14.20 | $14.19 | $14.20 | 16,800 |
| 5/22/2026 | $14.11 | $14.11 | $14.07 | $14.11 | 6,906 |
| 5/21/2026 | $14.00 | $14.10 | $14.00 | $14.10 | 15,100 |
| 5/20/2026 | $13.96 | $14.01 | $13.96 | $13.98 | 5,100 |
| 5/19/2026 | $13.82 | $13.89 | $13.79 | $13.88 | 22,700 |
| 5/15/2026 | $13.92 | $13.92 | $13.85 | $13.88 | 20,902 |
| 5/14/2026 | $14.06 | $14.08 | $14.06 | $14.08 | 4,500 |
| 5/13/2026 | $13.99 | $14.00 | $13.97 | $14.00 | 4,000 |
| 5/12/2026 | $13.98 | $13.99 | $13.97 | $13.99 | 8,046 |
| 5/11/2026 | $14.02 | $14.02 | $14.00 | $14.01 | 5,719 |