TSX:ZNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	106.45	106.45	105.79	105.96	105.96	-0.54%	14,606
Aug 14, 2025	106.11	106.68	106.11	106.53	106.53	0.40%	4,200
Aug 13, 2025	106.54	106.54	106.00	106.11	106.11	-0.11%	2,932
Aug 12, 2025	105.50	106.23	104.97	106.23	106.23	1.37%	6,800
Aug 11, 2025	105.32	105.47	104.79	104.79	104.79	-0.12%	7,400
Aug 8, 2025	104.11	105.01	104.11	104.92	104.92	0.90%	4,300
Aug 7, 2025	104.40	104.69	103.64	103.98	103.98	0.40%	9,618
Aug 6, 2025	102.60	103.69	102.51	103.57	103.57	1.00%	6,218
Aug 5, 2025	103.50	103.69	102.54	102.54	102.54	0.85%	7,137
Aug 1, 2025	102.40	102.40	101.09	101.68	101.68	-2.31%	16,909
Jul 31, 2025	105.73	105.73	103.85	104.08	104.08	-0.39%	5,900
Jul 30, 2025	104.36	104.63	103.90	104.49	104.49	0.72%	8,628
Jul 29, 2025	104.46	104.46	103.74	103.74	103.74	0.02%	4,515
Jul 28, 2025	103.64	103.73	103.54	103.72	103.72	0.54%	5,238
Jul 25, 2025	102.90	103.50	102.90	103.16	103.16	0.65%	6,825
Jul 24, 2025	102.24	102.65	101.94	102.49	102.49	0.69%	4,102
Jul 23, 2025	101.78	101.85	101.45	101.79	101.79	0.27%	8,500
Jul 22, 2025	102.56	102.56	101.39	101.52	101.52	-1.02%	8,600
Jul 21, 2025	102.50	103.03	102.46	102.57	102.57	0.21%	11,935
Jul 18, 2025	102.70	102.70	102.18	102.36	102.36	-0.32%	6,700
Jul 17, 2025	102.12	102.71	102.08	102.69	102.69	1.22%	4,625
Jul 16, 2025	101.60	101.67	100.45	101.45	101.45	-0.15%	23,938
Jul 15, 2025	101.90	102.00	101.60	101.60	101.60	0.34%	4,947
Jul 14, 2025	101.00	101.39	100.68	101.26	101.26	0.41%	4,619
Jul 11, 2025	100.54	101.10	100.46	100.85	100.85	0.02%	2,410
Jul 10, 2025	101.45	101.45	100.72	100.83	100.83	-0.34%	6,203
Jul 9, 2025	100.77	101.45	100.77	101.17	101.17	0.71%	4,600
Jul 8, 2025	100.46	100.66	100.26	100.46	100.46	0.18%	9,700
Jul 7, 2025	100.35	100.43	99.95	100.28	100.28	0.29%	12,400
Jul 4, 2025	99.92	100.50	99.89	99.99	99.99	-0.22%	9,114
Jul 3, 2025	99.81	100.41	99.81	100.21	100.21	0.69%	9,400
Jul 2, 2025	99.08	99.86	99.06	99.52	99.52	-0.40%	6,400
Jun 30, 2025	100.09	100.14	99.62	99.92	99.92	0.09%	7,207
Jun 27, 2025	99.45	100.13	99.28	99.83	99.83	0.82%	15,326
Jun 26, 2025	98.54	99.10	98.39	99.02	99.02	0.38%	10,900
Jun 25, 2025	99.06	99.25	98.56	98.65	98.65	0.14%	7,500
Jun 24, 2025	97.92	98.58	97.79	98.51	98.51	1.42%	14,700
Jun 23, 2025	96.53	97.19	95.95	97.13	97.13	1.26%	14,117
Jun 20, 2025	96.84	97.08	95.70	95.92	95.92	0.64%	8,700
Jun 19, 2025	96.52	96.59	95.28	95.31	95.31	-0.91%	6,600
Jun 18, 2025	96.11	96.75	95.96	96.19	96.19	0.35%	8,700
Jun 17, 2025	95.94	96.15	95.71	95.85	95.85	-0.35%	7,642
Jun 16, 2025	95.42	96.36	95.42	96.19	96.19	1.28%	8,400
Jun 13, 2025	95.43	95.86	94.97	94.97	94.97	-1.45%	23,332
Jun 12, 2025	96.01	96.55	96.01	96.37	96.37	-0.27%	11,015
Jun 11, 2025	97.31	97.31	96.26	96.63	96.63	-0.36%	26,522
Jun 10, 2025	96.51	97.18	96.17	96.98	96.98	0.53%	11,400
Jun 9, 2025	96.48	96.81	96.36	96.47	96.47	0.10%	6,141
Jun 6, 2025	96.30	96.65	96.13	96.37	96.37	1.19%	13,500
Jun 5, 2025	96.05	96.70	94.94	95.24	95.24	-0.85%	29,900