TSX:ZBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.24	41.55	41.24	41.30	41.30	-0.70%	8,965
Dec 4, 2025	41.63	41.82	41.56	41.59	41.59	0.47%	3,846
Dec 3, 2025	40.94	41.40	40.94	41.40	41.40	2.06%	26,143
Dec 2, 2025	40.78	40.79	40.51	40.56	40.56	0.02%	7,216
Dec 1, 2025	40.64	40.69	40.46	40.55	40.55	0.62%	13,229
Nov 28, 2025	40.46	40.51	40.22	40.30	40.30	0.52%	14,728
Nov 27, 2025	40.40	40.52	40.08	40.09	40.09	-0.77%	3,181
Nov 26, 2025	40.53	40.68	40.40	40.40	40.40	-0.22%	31,159
Nov 25, 2025	40.18	40.60	39.94	40.49	40.49	2.02%	47,660
Nov 24, 2025	39.58	39.78	39.47	39.69	39.69	0.53%	33,416
Nov 21, 2025	38.97	39.77	38.90	39.48	39.48	2.07%	25,331
Nov 20, 2025	39.64	39.74	38.66	38.68	38.68	-0.62%	96,047
Nov 19, 2025	38.75	38.99	38.60	38.92	38.92	1.43%	31,852
Nov 18, 2025	38.16	38.50	38.01	38.37	38.37	0.39%	29,758
Nov 17, 2025	39.00	39.02	38.09	38.22	38.22	-2.59%	57,159
Nov 14, 2025	38.94	39.37	38.78	39.24	39.24	-0.34%	62,292
Nov 13, 2025	39.84	40.03	39.31	39.37	39.37	-1.46%	41,715
Nov 12, 2025	39.67	40.42	39.67	39.96	39.96	0.74%	74,764
Nov 11, 2025	39.50	39.90	39.50	39.66	39.66	-0.05%	33,603
Nov 10, 2025	39.46	39.86	39.38	39.68	39.68	0.61%	30,963
Nov 7, 2025	38.88	39.44	38.88	39.44	39.44	0.45%	12,393
Nov 6, 2025	39.35	39.46	39.00	39.27	39.27	-0.06%	29,091
Nov 5, 2025	39.04	39.60	38.95	39.29	39.29	0.67%	34,589
Nov 4, 2025	38.69	39.25	38.69	39.03	39.03	-0.18%	15,128
Nov 3, 2025	38.92	39.10	38.73	39.10	39.10	0.13%	30,667
Oct 31, 2025	38.62	39.09	38.62	39.05	39.05	0.88%	9,068
Oct 30, 2025	38.17	39.19	38.17	38.71	38.71	1.02%	26,691
Oct 29, 2025	38.57	38.73	38.18	38.32	38.32	-0.97%	24,284
Oct 28, 2025	38.94	38.94	38.56	38.70	38.70	-0.93%	4,046
Oct 27, 2025	39.20	39.20	38.90	39.06	39.06	-0.10%	24,933
Oct 24, 2025	39.00	39.21	39.00	39.10	39.10	2.04%	22,395
Oct 23, 2025	38.35	38.51	38.28	38.32	38.32	0.03%	26,768
Oct 22, 2025	38.62	38.62	38.19	38.31	38.31	-0.78%	17,469
Oct 21, 2025	38.71	38.84	38.57	38.61	38.61	0.13%	16,345
Oct 20, 2025	37.91	38.63	37.91	38.56	38.56	2.12%	29,366
Oct 17, 2025	37.64	37.81	37.42	37.76	37.76	0.85%	36,177
Oct 16, 2025	38.78	38.78	37.18	37.44	37.44	-4.22%	65,836
Oct 15, 2025	39.97	40.01	39.02	39.09	39.09	-1.41%	18,804
Oct 14, 2025	38.31	39.90	38.31	39.65	39.65	4.65%	27,194
Oct 10, 2025	39.35	39.60	37.89	37.89	37.89	-4.20%	27,929
Oct 9, 2025	39.30	39.60	39.30	39.55	39.55	0.58%	3,929
Oct 8, 2025	39.50	39.82	39.30	39.32	39.32	-1.16%	2,507
Oct 7, 2025	40.10	40.10	39.75	39.78	39.78	-0.53%	3,829
Oct 6, 2025	40.32	40.67	39.89	39.99	39.99	-0.25%	25,950
Oct 3, 2025	39.98	40.24	39.91	40.09	40.09	0.73%	4,505
Oct 2, 2025	39.72	39.98	39.60	39.80	39.80	-0.20%	15,843
Oct 1, 2025	40.02	40.11	39.87	39.88	39.88	-1.07%	9,014
Sep 30, 2025	40.60	40.60	39.70	40.31	40.31	-0.59%	27,820
Sep 29, 2025	40.82	40.82	40.38	40.55	40.55	-1.27%	47,159
Sep 26, 2025	41.25	41.35	40.96	41.07	40.88	0.64%	10,196