TSX:ZLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	28.71	28.75	28.70	28.70	28.70	-0.55%	3,206
May 12, 2025	28.73	28.91	28.73	28.86	28.86	-1.03%	2,934
May 9, 2025	29.17	29.20	29.14	29.16	29.16	0.41%	17,200
May 8, 2025	29.25	29.25	29.04	29.04	29.04	-0.07%	44,600
May 7, 2025	29.06	29.12	29.04	29.06	29.06	-0.10%	4,903
May 6, 2025	29.26	29.26	29.05	29.09	29.09	-	1,626
May 5, 2025	29.09	29.13	29.07	29.09	29.09	0.55%	5,506
May 2, 2025	29.07	29.07	28.88	28.93	28.93	0.91%	5,240
May 1, 2025	28.80	28.80	28.66	28.67	28.67	-0.38%	4,128
Apr 30, 2025	28.68	28.78	28.60	28.78	28.78	0.45%	6,307
Apr 29, 2025	28.61	28.68	28.60	28.65	28.65	0.42%	7,600
Apr 28, 2025	28.42	28.53	28.42	28.53	28.53	0.46%	3,405
Apr 25, 2025	28.44	28.44	28.28	28.40	28.40	-0.53%	1,400
Apr 24, 2025	28.30	28.55	28.30	28.55	28.55	0.88%	3,300
Apr 23, 2025	28.27	28.40	28.25	28.30	28.30	-0.53%	4,700
Apr 22, 2025	28.47	28.47	28.40	28.45	28.45	1.43%	41,519
Apr 21, 2025	28.13	28.13	27.97	28.05	28.05	0.14%	4,400
Apr 17, 2025	28.05	28.07	28.00	28.01	28.01	0.43%	6,139
Apr 16, 2025	28.00	28.00	27.89	27.89	27.89	-0.32%	2,836
Apr 15, 2025	28.00	28.01	27.98	27.98	27.98	1.19%	1,200
Apr 14, 2025	27.39	27.69	27.39	27.65	27.65	1.06%	38,900
Apr 11, 2025	26.92	27.36	26.90	27.36	27.36	2.47%	17,038
Apr 10, 2025	27.01	27.01	26.63	26.70	26.70	-2.41%	13,400
Apr 9, 2025	26.17	28.00	26.17	27.36	27.36	3.91%	233,400
Apr 8, 2025	26.64	26.66	26.33	26.33	26.33	0.30%	57,800
Apr 7, 2025	26.47	26.48	26.10	26.25	26.25	-2.60%	30,432
Apr 4, 2025	27.36	27.36	26.94	26.95	26.95	-3.06%	9,100
Apr 3, 2025	27.84	27.89	27.77	27.80	27.80	-0.07%	12,500
Apr 2, 2025	27.77	27.84	27.76	27.82	27.82	-0.14%	4,200
Apr 1, 2025	27.94	27.94	27.84	27.86	27.86	0.11%	4,037
Mar 31, 2025	27.80	27.83	27.80	27.83	27.83	-0.36%	500
Mar 28, 2025	27.83	27.93	27.83	27.93	27.93	-0.11%	7,337
Mar 27, 2025	27.96	27.96	27.96	27.96	27.80	0.98%	201
Mar 26, 2025	27.81	27.81	27.63	27.69	27.53	-0.97%	1,735
Mar 25, 2025	28.03	28.03	27.96	27.96	27.80	0.32%	2,300
Mar 24, 2025	28.07	28.07	27.84	27.87	27.71	-1.03%	5,300
Mar 21, 2025	28.06	28.19	28.06	28.16	28.00	-0.21%	2,000
Mar 20, 2025	28.31	28.31	28.21	28.22	28.06	-0.56%	3,700
Mar 19, 2025	28.29	28.38	28.28	28.38	28.22	0.46%	2,600
Mar 18, 2025	28.18	28.25	28.18	28.25	28.09	-0.35%	336
Mar 17, 2025	28.34	28.35	28.31	28.35	28.19	0.50%	2,409
Mar 14, 2025	28.24	28.24	28.21	28.21	28.05	0.32%	730
Mar 13, 2025	28.12	28.12	28.12	28.12	27.96	-0.11%	200
Mar 12, 2025	28.15	28.15	28.15	28.15	27.99	-0.39%	900
Mar 11, 2025	28.29	28.32	28.26	28.26	28.10	-0.53%	2,200
Mar 10, 2025	28.41	28.41	28.41	28.41	28.25	0.18%	633
Mar 7, 2025	28.31	28.36	28.28	28.36	28.20	1.25%	700
Mar 6, 2025	28.06	28.06	28.01	28.01	27.85	-1.06%	4,700
Mar 5, 2025	28.25	28.35	28.20	28.31	28.15	-0.21%	5,149
Mar 4, 2025	28.17	28.47	28.17	28.37	28.21	1.10%	6,613