TSX:ZAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	13.89	13.89	13.84	13.88	13.88	-	317,968
May 12, 2025	13.85	13.90	13.84	13.88	13.88	-0.29%	190,408
May 9, 2025	13.89	13.92	13.87	13.92	13.92	0.36%	350,829
May 8, 2025	13.92	13.92	13.86	13.87	13.87	-0.43%	305,800
May 7, 2025	13.90	13.96	13.90	13.93	13.93	0.36%	378,502
May 6, 2025	13.84	13.89	13.83	13.88	13.88	0.07%	219,100
May 5, 2025	13.87	13.87	13.83	13.87	13.87	-	336,300
May 2, 2025	13.87	13.88	13.83	13.87	13.87	-0.36%	402,223
May 1, 2025	13.91	13.93	13.87	13.92	13.92	-0.22%	259,608
Apr 30, 2025	13.92	13.96	13.89	13.95	13.95	0.43%	381,300
Apr 29, 2025	13.84	13.90	13.84	13.89	13.89	-	353,229
Apr 28, 2025	13.85	13.90	13.85	13.89	13.85	-	252,521
Apr 25, 2025	13.90	13.90	13.87	13.89	13.85	0.07%	255,709
Apr 24, 2025	13.85	13.89	13.84	13.88	13.84	0.36%	213,931
Apr 23, 2025	13.92	13.92	13.81	13.83	13.79	-0.14%	284,738
Apr 22, 2025	13.84	13.85	13.83	13.85	13.81	0.29%	183,800
Apr 21, 2025	13.86	13.87	13.80	13.81	13.77	-0.65%	237,000
Apr 17, 2025	13.93	13.94	13.89	13.90	13.86	-0.29%	179,200
Apr 16, 2025	13.93	13.94	13.89	13.94	13.90	0.22%	407,447
Apr 15, 2025	13.89	13.92	13.87	13.91	13.87	0.07%	206,500
Apr 14, 2025	13.81	13.90	13.81	13.90	13.86	0.94%	203,600
Apr 11, 2025	13.76	13.78	13.72	13.77	13.73	-0.07%	352,000
Apr 10, 2025	13.81	13.85	13.77	13.78	13.74	-0.29%	243,200
Apr 9, 2025	13.87	13.88	13.74	13.82	13.78	-0.65%	656,700
Apr 8, 2025	13.91	13.96	13.87	13.91	13.87	-0.14%	447,100
Apr 7, 2025	14.09	14.09	13.92	13.93	13.89	-1.21%	706,112
Apr 4, 2025	14.15	14.20	14.10	14.10	14.06	0.28%	623,900
Apr 3, 2025	14.13	14.15	14.06	14.06	14.02	-0.14%	457,028
Apr 2, 2025	14.15	14.15	14.06	14.08	14.04	-0.28%	542,214
Apr 1, 2025	14.10	14.14	14.09	14.12	14.08	0.36%	229,339
Mar 31, 2025	14.05	14.08	14.03	14.07	14.03	0.29%	223,400
Mar 28, 2025	13.99	14.03	13.98	14.03	14.03	0.21%	301,500
Mar 27, 2025	13.97	14.01	13.96	14.00	13.96	0.21%	328,524
Mar 26, 2025	13.99	13.99	13.96	13.97	13.93	-0.36%	477,128
Mar 25, 2025	14.02	14.07	14.02	14.02	13.98	-0.07%	251,500
Mar 24, 2025	14.08	14.08	14.02	14.03	13.99	-0.28%	379,619
Mar 21, 2025	14.08	14.10	14.04	14.07	14.03	0.07%	321,600
Mar 20, 2025	14.12	14.12	14.05	14.06	14.02	-0.14%	210,443
Mar 19, 2025	14.04	14.08	14.00	14.08	14.04	0.21%	495,200
Mar 18, 2025	13.99	14.06	13.99	14.05	14.00	-	366,934
Mar 17, 2025	14.06	14.10	14.04	14.05	14.01	0.43%	315,700
Mar 14, 2025	14.00	14.03	13.98	13.99	13.95	-0.14%	511,300
Mar 13, 2025	13.96	14.03	13.93	14.01	13.96	0.21%	473,600
Mar 12, 2025	14.04	14.06	13.97	13.98	13.94	-0.50%	532,900
Mar 11, 2025	14.06	14.13	14.02	14.05	14.01	-	671,600
Mar 10, 2025	14.08	14.12	14.05	14.05	14.01	0.21%	682,845
Mar 7, 2025	14.03	14.06	14.00	14.02	13.98	0.36%	493,840
Mar 6, 2025	14.05	14.06	13.96	13.97	13.93	-0.92%	476,004
Mar 5, 2025	14.14	14.16	14.07	14.10	14.06	-0.42%	474,306
Mar 4, 2025	14.21	14.23	14.16	14.16	14.12	-0.35%	555,841