TSX:ZEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	12.30	12.31	12.29	12.31	12.31	0.57%	2,545
Jun 10, 2025	12.24	12.24	12.24	12.24	12.24	-0.33%	1,300
Jun 9, 2025	12.28	12.28	12.28	12.28	12.28	-0.32%	400
Jun 6, 2025	12.32	12.32	12.32	12.32	12.32	-	-
Jun 5, 2025	12.29	12.32	12.27	12.32	12.32	-0.24%	3,300
Jun 4, 2025	12.28	12.35	12.28	12.35	12.35	0.98%	2,700
Jun 3, 2025	12.24	12.29	12.22	12.23	12.23	0.25%	4,104
Jun 2, 2025	12.20	12.20	12.20	12.20	12.20	-0.49%	1,147
May 30, 2025	12.26	12.26	12.26	12.26	12.26	0.25%	110
May 29, 2025	12.26	12.26	12.22	12.23	12.23	-0.41%	2,344
May 28, 2025	12.29	12.29	12.28	12.28	12.23	-0.65%	1,015
May 27, 2025	12.36	12.36	12.36	12.36	12.31	-0.16%	500
May 26, 2025	12.38	12.38	12.38	12.38	12.33	1.06%	2,910
May 23, 2025	12.29	12.29	12.25	12.25	12.21	0.08%	700
May 22, 2025	12.24	12.24	12.24	12.24	12.20	0.74%	2,600
May 21, 2025	12.23	12.23	12.15	12.15	12.11	-1.14%	28,700
May 20, 2025	12.28	12.29	12.28	12.29	12.24	-0.24%	2,121
May 16, 2025	12.32	12.32	12.32	12.32	12.27	-	530
May 15, 2025	12.23	12.32	12.23	12.32	12.27	0.74%	236
May 14, 2025	12.23	12.23	12.23	12.23	12.19	-0.81%	401
May 13, 2025	12.33	12.33	12.33	12.33	12.28	0.49%	300
May 12, 2025	12.22	12.27	12.22	12.27	12.23	0.66%	1,800
May 9, 2025	12.19	12.19	12.19	12.19	12.15	-0.97%	500
May 8, 2025	12.31	12.31	12.31	12.31	12.26	0.24%	342
May 7, 2025	12.28	12.28	12.28	12.28	12.23	-0.49%	18,800
May 6, 2025	12.27	12.34	12.27	12.34	12.29	0.90%	2,700
May 5, 2025	12.30	12.30	12.23	12.23	12.19	-0.33%	1,500
May 2, 2025	12.27	12.27	12.27	12.27	12.23	-0.16%	100
May 1, 2025	12.28	12.29	12.28	12.29	12.24	-0.08%	600
Apr 30, 2025	12.30	12.30	12.30	12.30	12.25	-	900
Apr 29, 2025	12.37	12.37	12.30	12.30	12.25	-0.81%	844
Apr 28, 2025	12.30	12.40	12.30	12.40	12.31	0.73%	6,646
Apr 25, 2025	12.31	12.31	12.31	12.31	12.22	-	-
Apr 24, 2025	12.31	12.31	12.30	12.31	12.22	0.33%	611
Apr 23, 2025	12.37	12.37	12.26	12.27	12.18	0.33%	1,204
Apr 22, 2025	12.12	12.25	12.12	12.23	12.14	0.41%	5,200
Apr 21, 2025	12.24	12.24	12.18	12.18	12.09	-0.16%	1,100
Apr 17, 2025	12.20	12.20	12.20	12.20	12.11	-	-
Apr 16, 2025	12.20	12.20	12.20	12.20	12.11	-0.16%	-
Apr 15, 2025	12.22	12.22	12.22	12.22	12.13	1.08%	300
Apr 14, 2025	12.16	12.16	12.09	12.09	12.00	-0.58%	2,100
Apr 11, 2025	12.17	12.17	12.16	12.16	12.07	0.41%	300
Apr 10, 2025	12.17	12.17	12.11	12.11	12.02	-0.98%	1,700
Apr 9, 2025	11.91	12.23	11.91	12.23	12.14	1.24%	4,740
Apr 8, 2025	12.19	12.20	12.08	12.08	11.99	-1.71%	4,634
Apr 7, 2025	12.25	12.29	12.20	12.29	12.20	-	4,300
Apr 4, 2025	12.27	12.29	12.27	12.29	12.20	-0.32%	1,900
Apr 3, 2025	12.34	12.34	12.33	12.33	12.24	-	5,007
Apr 2, 2025	12.38	12.38	12.33	12.33	12.24	-0.24%	925
Apr 1, 2025	12.36	12.36	12.36	12.36	12.27	0.24%	1,803