TSX:ZRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	21.52	21.52	21.41	21.47	21.47	-0.23%	19,179
Dec 4, 2025	21.59	21.67	21.52	21.52	21.52	-0.46%	18,467
Dec 3, 2025	21.71	21.78	21.56	21.62	21.62	-0.46%	14,858
Dec 2, 2025	21.78	21.78	21.64	21.72	21.72	0.05%	10,982
Dec 1, 2025	21.82	21.84	21.69	21.71	21.71	-1.09%	19,017
Nov 28, 2025	21.82	21.97	21.76	21.95	21.95	0.50%	16,554
Nov 27, 2025	21.71	21.89	21.71	21.84	21.84	0.46%	21,016
Nov 26, 2025	21.81	21.85	21.74	21.74	21.74	-0.55%	18,050
Nov 25, 2025	21.79	22.00	21.79	21.86	21.77	0.55%	8,836
Nov 24, 2025	21.78	21.89	21.71	21.74	21.65	-0.41%	28,301
Nov 21, 2025	21.54	21.83	21.54	21.83	21.74	1.21%	12,402
Nov 20, 2025	21.76	21.78	21.54	21.57	21.48	-0.46%	28,266
Nov 19, 2025	21.78	21.80	21.67	21.67	21.58	-0.37%	13,109
Nov 18, 2025	21.50	21.79	21.50	21.75	21.66	0.65%	9,775
Nov 17, 2025	21.71	21.83	21.54	21.61	21.52	-0.83%	7,786
Nov 14, 2025	21.71	21.81	21.58	21.79	21.70	-0.32%	11,878
Nov 13, 2025	22.17	22.17	21.86	21.86	21.77	-1.46%	14,460
Nov 12, 2025	21.92	22.20	21.92	22.19	22.09	0.98%	20,058
Nov 11, 2025	21.79	21.97	21.79	21.97	21.88	0.60%	17,447
Nov 10, 2025	21.90	21.94	21.81	21.84	21.75	-0.09%	37,112
Nov 7, 2025	21.77	21.86	21.60	21.86	21.77	0.37%	61,363
Nov 6, 2025	21.81	21.83	21.76	21.78	21.69	-	25,031
Nov 5, 2025	21.54	21.82	21.50	21.78	21.69	1.07%	35,087
Nov 4, 2025	21.61	21.70	21.50	21.55	21.46	-1.10%	31,300
Nov 3, 2025	21.92	21.92	21.69	21.79	21.70	-0.73%	44,625
Oct 31, 2025	21.66	21.98	21.63	21.95	21.86	1.15%	48,492
Oct 30, 2025	21.91	21.91	21.69	21.70	21.61	-1.50%	52,035
Oct 29, 2025	22.33	22.34	21.98	22.03	21.85	-1.56%	54,532
Oct 28, 2025	22.72	22.72	22.38	22.38	22.20	-1.28%	23,375
Oct 27, 2025	22.65	22.72	22.65	22.67	22.48	0.09%	46,016
Oct 24, 2025	22.68	22.75	22.65	22.65	22.46	0.04%	12,062
Oct 23, 2025	22.53	22.68	22.46	22.64	22.45	0.58%	31,996
Oct 22, 2025	22.37	22.58	22.37	22.51	22.33	0.63%	29,533
Oct 21, 2025	22.24	22.44	22.24	22.37	22.19	0.31%	17,581
Oct 20, 2025	22.31	22.34	22.24	22.30	22.12	0.27%	20,595
Oct 17, 2025	21.95	22.25	21.95	22.24	22.06	1.00%	9,010
Oct 16, 2025	22.25	22.25	22.01	22.02	21.84	-0.72%	20,420
Oct 15, 2025	22.19	22.24	22.12	22.18	22.00	0.36%	21,695
Oct 14, 2025	22.00	22.20	22.00	22.10	21.92	0.27%	19,913
Oct 10, 2025	22.06	22.17	21.95	22.04	21.86	-0.32%	24,427
Oct 9, 2025	22.29	22.32	22.08	22.11	21.93	-0.63%	33,937
Oct 8, 2025	22.37	22.37	22.21	22.25	22.07	-0.67%	19,131
Oct 7, 2025	22.57	22.62	22.35	22.40	22.22	-1.10%	32,345
Oct 6, 2025	22.87	22.87	22.63	22.65	22.46	-0.83%	65,937
Oct 3, 2025	22.62	22.84	22.62	22.84	22.65	0.93%	16,759
Oct 2, 2025	22.65	22.65	22.56	22.63	22.45	-0.09%	17,602
Oct 1, 2025	22.58	22.65	22.57	22.65	22.46	0.44%	8,094
Sep 30, 2025	22.49	22.55	22.46	22.55	22.37	-0.13%	18,186
Sep 29, 2025	22.54	22.58	22.39	22.58	22.40	0.27%	34,527
Sep 26, 2025	22.40	22.61	22.40	22.52	22.25	0.63%	9,305