TSX:ZEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	12.65	12.67	12.64	12.67	12.67	0.28%	9,955
Feb 12, 2026	12.64	12.64	12.64	12.64	12.64	0.04%	2,801
Feb 11, 2026	12.62	12.63	12.62	12.63	12.63	-0.08%	3,388
Feb 10, 2026	12.64	12.64	12.64	12.64	12.64	0.08%	1,252
Feb 9, 2026	12.60	12.63	12.60	12.63	12.63	0.16%	5,290
Feb 6, 2026	12.64	12.64	12.60	12.61	12.61	0.16%	8,437
Feb 5, 2026	12.56	12.60	12.56	12.59	12.59	0.24%	21,722
Feb 4, 2026	12.52	12.56	12.52	12.56	12.56	-0.08%	6,116
Feb 3, 2026	12.54	12.57	12.54	12.57	12.57	-	2,437
Feb 2, 2026	12.57	12.58	12.57	12.57	12.57	-0.08%	2,211
Jan 30, 2026	12.55	12.58	12.55	12.58	12.58	0.16%	4,059
Jan 29, 2026	12.55	12.57	12.55	12.56	12.56	-0.32%	3,223
Jan 28, 2026	12.46	12.60	12.46	12.60	12.56	0.24%	3,541
Jan 27, 2026	12.60	12.61	12.57	12.57	12.53	-0.32%	5,596
Jan 26, 2026	12.54	12.62	12.54	12.61	12.57	0.64%	2,964
Jan 23, 2026	12.53	12.53	12.53	12.53	12.49	-0.48%	199
Jan 22, 2026	12.57	12.59	12.57	12.59	12.55	0.40%	4,316
Jan 21, 2026	12.48	12.56	12.48	12.54	12.50	-0.08%	2,405
Jan 20, 2026	12.60	12.60	12.53	12.55	12.51	-0.16%	3,373
Jan 19, 2026	12.56	12.57	12.49	12.57	12.53	-	2,633
Jan 16, 2026	12.64	12.64	12.55	12.57	12.53	-	3,104
Jan 15, 2026	12.57	12.57	12.57	12.57	12.53	-0.16%	325
Jan 14, 2026	12.56	12.59	12.55	12.59	12.55	0.64%	2,952
Jan 13, 2026	12.60	12.60	12.51	12.51	12.47	-0.64%	2,960
Jan 12, 2026	12.57	12.59	12.56	12.59	12.55	-	1,281
Jan 9, 2026	12.53	12.59	12.53	12.59	12.55	0.48%	2,637
Jan 8, 2026	12.55	12.56	12.53	12.53	12.49	-0.40%	6,216
Jan 7, 2026	12.50	12.58	12.50	12.58	12.54	-0.08%	2,656
Jan 6, 2026	12.63	12.63	12.57	12.59	12.55	0.24%	3,240
Jan 5, 2026	12.65	12.65	12.56	12.56	12.52	-0.16%	1,051
Jan 2, 2026	12.56	12.58	12.56	12.58	12.54	0.40%	1,338
Dec 31, 2025	12.57	12.57	12.53	12.53	12.49	-0.32%	5,439
Dec 29, 2025	12.64	12.65	12.57	12.57	12.48	-0.55%	4,168
Dec 24, 2025	12.60	12.64	12.60	12.64	12.55	0.32%	325
Dec 23, 2025	12.59	12.60	12.59	12.60	12.51	0.24%	1,357
Dec 22, 2025	12.57	12.60	12.56	12.57	12.48	-0.55%	3,068
Dec 19, 2025	12.71	12.71	12.64	12.64	12.55	-	1,814
Dec 18, 2025	12.59	12.64	12.59	12.64	12.55	0.96%	34,808
Dec 17, 2025	12.59	12.59	12.52	12.52	12.43	-0.56%	1,903
Dec 16, 2025	12.60	12.60	12.59	12.59	12.50	-0.08%	641
Dec 12, 2025	12.55	12.60	12.55	12.60	12.51	0.08%	4,093
Dec 11, 2025	12.52	12.59	12.52	12.59	12.50	0.08%	1,100
Dec 10, 2025	12.50	12.58	12.50	12.58	12.49	0.56%	1,961
Dec 9, 2025	12.54	12.54	12.51	12.51	12.42	-0.56%	1,310
Dec 8, 2025	12.57	12.58	12.57	12.58	12.49	0.04%	839
Dec 4, 2025	12.71	12.71	12.58	12.58	12.49	0.12%	353
Dec 3, 2025	12.56	12.56	12.56	12.56	12.47	-0.08%	874
Dec 2, 2025	12.57	12.57	12.55	12.57	12.48	-0.08%	4,893
Dec 1, 2025	12.74	12.74	12.58	12.58	12.49	-0.71%	6,526
Nov 28, 2025	12.55	12.67	12.55	12.67	12.58	0.56%	6,000