TSX:ZEQT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	52.74	52.85	52.70	52.71	52.71	0.23%	9,813
May 12, 2025	52.91	52.91	52.24	52.59	52.59	2.36%	23,402
May 9, 2025	51.67	51.67	51.28	51.38	51.38	0.29%	14,500
May 8, 2025	51.07	51.57	50.97	51.23	51.23	0.77%	12,800
May 7, 2025	50.70	50.93	50.53	50.84	50.84	0.57%	19,200
May 6, 2025	50.45	50.64	50.45	50.55	50.55	-0.59%	6,200
May 5, 2025	50.95	51.04	50.80	50.85	50.85	-0.39%	23,000
May 2, 2025	50.78	51.05	50.78	51.05	51.05	1.43%	22,449
May 1, 2025	50.36	50.64	50.26	50.33	50.33	0.54%	14,000
Apr 30, 2025	49.91	50.06	49.40	50.06	50.06	-0.20%	6,100
Apr 29, 2025	50.03	50.26	49.95	50.16	50.16	0.46%	12,319
Apr 28, 2025	50.04	50.04	49.64	49.93	49.93	0.10%	10,300
Apr 25, 2025	49.73	49.88	49.50	49.88	49.88	0.34%	4,600
Apr 24, 2025	49.12	49.72	49.03	49.71	49.71	1.39%	5,727
Apr 23, 2025	49.35	49.52	48.92	49.03	49.03	1.51%	7,141
Apr 22, 2025	47.82	48.30	47.82	48.30	48.30	2.11%	9,331
Apr 21, 2025	47.95	47.95	47.00	47.30	47.30	-1.60%	11,611
Apr 17, 2025	48.14	48.37	48.00	48.07	48.07	0.35%	11,945
Apr 16, 2025	48.53	48.53	47.54	47.90	47.90	-1.76%	7,500
Apr 15, 2025	48.43	48.92	48.43	48.76	48.76	0.76%	14,528
Apr 14, 2025	48.61	48.67	48.04	48.39	48.39	0.73%	13,200
Apr 11, 2025	47.15	48.04	46.95	48.04	48.04	1.33%	9,942
Apr 10, 2025	48.29	48.29	46.26	47.41	47.41	-3.19%	29,900
Apr 9, 2025	45.40	48.97	45.40	48.97	48.97	7.04%	44,431
Apr 8, 2025	47.20	47.69	45.27	45.75	45.75	-1.27%	50,003
Apr 7, 2025	45.23	47.33	44.99	46.34	46.34	-1.19%	48,200
Apr 4, 2025	48.29	48.34	46.87	46.90	46.90	-4.83%	34,000
Apr 3, 2025	50.00	50.03	49.27	49.28	49.28	-5.10%	33,346
Apr 2, 2025	51.23	51.93	51.23	51.93	51.93	0.80%	7,000
Apr 1, 2025	51.47	51.63	51.25	51.52	51.52	-0.12%	5,900
Mar 31, 2025	50.86	51.59	50.70	51.58	51.58	0.68%	17,300
Mar 28, 2025	51.99	51.99	51.18	51.23	51.23	-1.99%	14,800
Mar 27, 2025	52.29	52.43	52.14	52.27	52.05	0.04%	33,300
Mar 26, 2025	52.83	52.83	52.16	52.25	52.03	-0.99%	14,300
Mar 25, 2025	52.95	52.95	52.70	52.77	52.55	-0.02%	6,738
Mar 24, 2025	52.61	52.79	52.56	52.78	52.56	1.11%	16,100
Mar 21, 2025	52.18	52.20	51.88	52.20	51.98	-	7,406
Mar 20, 2025	52.39	52.54	52.18	52.20	51.98	-0.50%	13,131
Mar 19, 2025	51.83	52.56	51.83	52.46	52.24	1.25%	10,112
Mar 18, 2025	52.07	52.07	51.71	51.81	51.59	-0.65%	11,100
Mar 17, 2025	51.93	52.23	51.89	52.15	51.93	0.54%	22,100
Mar 14, 2025	51.29	51.87	51.29	51.87	51.65	1.55%	18,227
Mar 13, 2025	51.35	51.43	50.99	51.08	50.87	-0.72%	14,813
Mar 12, 2025	51.77	51.77	51.33	51.45	51.23	0.29%	4,813
Mar 11, 2025	51.60	51.69	51.19	51.30	51.08	-0.68%	9,300
Mar 10, 2025	52.23	52.23	51.41	51.65	51.43	-1.69%	15,000
Mar 7, 2025	52.29	52.73	52.05	52.54	52.32	0.75%	12,935
Mar 6, 2025	52.53	52.53	52.00	52.15	51.93	-1.46%	15,900
Mar 5, 2025	52.56	52.96	52.34	52.92	52.70	0.70%	27,700
Mar 4, 2025	52.35	53.09	52.15	52.55	52.33	-0.94%	23,500