TSX:ZEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	12.54	12.54	12.50	12.50	12.50	-0.48%	19,827
Mar 5, 2026	12.56	12.56	12.54	12.56	12.56	0.16%	988
Mar 4, 2026	12.54	12.54	12.54	12.54	12.54	-0.32%	2,596
Mar 3, 2026	12.53	12.58	12.53	12.58	12.58	0.32%	6,751
Mar 2, 2026	12.60	12.60	12.54	12.54	12.54	-0.79%	4,085
Feb 27, 2026	12.63	12.64	12.62	12.64	12.64	-	6,822
Feb 26, 2026	12.67	12.67	12.63	12.64	12.64	-0.16%	15,092
Feb 25, 2026	12.68	12.68	12.66	12.66	12.62	-0.16%	1,727
Feb 24, 2026	12.73	12.73	12.68	12.68	12.64	-	4,490
Feb 23, 2026	12.62	12.68	12.58	12.68	12.64	0.08%	15,262
Feb 20, 2026	12.56	12.67	12.56	12.67	12.63	-	5,791
Feb 19, 2026	12.68	12.68	12.66	12.67	12.63	-0.24%	4,907
Feb 18, 2026	12.69	12.70	12.69	12.70	12.66	0.08%	3,942
Feb 17, 2026	12.67	12.69	12.67	12.69	12.65	0.16%	1,734
Feb 13, 2026	12.65	12.67	12.64	12.67	12.63	0.28%	9,955
Feb 12, 2026	12.64	12.64	12.64	12.64	12.59	0.04%	2,801
Feb 11, 2026	12.62	12.63	12.62	12.63	12.59	-0.08%	3,388
Feb 10, 2026	12.64	12.64	12.64	12.64	12.60	0.08%	1,252
Feb 9, 2026	12.60	12.63	12.60	12.63	12.59	0.16%	5,290
Feb 6, 2026	12.64	12.64	12.60	12.61	12.57	0.16%	8,437
Feb 5, 2026	12.56	12.60	12.56	12.59	12.55	0.24%	21,722
Feb 4, 2026	12.52	12.56	12.52	12.56	12.52	-0.08%	6,116
Feb 3, 2026	12.54	12.57	12.54	12.57	12.53	-	2,437
Feb 2, 2026	12.57	12.58	12.57	12.57	12.53	-0.08%	2,211
Jan 30, 2026	12.55	12.58	12.55	12.58	12.54	0.16%	4,059
Jan 29, 2026	12.55	12.57	12.55	12.56	12.52	-0.32%	3,223
Jan 28, 2026	12.46	12.60	12.46	12.60	12.52	0.24%	3,541
Jan 27, 2026	12.60	12.61	12.57	12.57	12.49	-0.32%	5,596
Jan 26, 2026	12.54	12.62	12.54	12.61	12.53	0.64%	2,964
Jan 23, 2026	12.53	12.53	12.53	12.53	12.45	-0.48%	199
Jan 22, 2026	12.57	12.59	12.57	12.59	12.51	0.40%	4,316
Jan 21, 2026	12.48	12.56	12.48	12.54	12.46	-0.08%	2,405
Jan 20, 2026	12.60	12.60	12.53	12.55	12.47	-0.16%	3,373
Jan 19, 2026	12.56	12.57	12.49	12.57	12.49	-	2,633
Jan 16, 2026	12.64	12.64	12.55	12.57	12.49	-	3,104
Jan 15, 2026	12.57	12.57	12.57	12.57	12.49	-0.16%	325
Jan 14, 2026	12.56	12.59	12.55	12.59	12.51	0.64%	2,952
Jan 13, 2026	12.60	12.60	12.51	12.51	12.43	-0.64%	2,960
Jan 12, 2026	12.57	12.59	12.56	12.59	12.51	-	1,281
Jan 9, 2026	12.53	12.59	12.53	12.59	12.51	0.48%	2,637
Jan 8, 2026	12.55	12.56	12.53	12.53	12.45	-0.40%	6,216
Jan 7, 2026	12.50	12.58	12.50	12.58	12.50	-0.08%	2,656
Jan 6, 2026	12.63	12.63	12.57	12.59	12.51	0.24%	3,240
Jan 5, 2026	12.65	12.65	12.56	12.56	12.48	-0.16%	1,051
Jan 2, 2026	12.56	12.58	12.56	12.58	12.50	0.40%	1,338
Dec 31, 2025	12.57	12.57	12.53	12.53	12.45	-0.32%	5,439
Dec 29, 2025	12.64	12.65	12.57	12.57	12.44	-0.55%	4,168
Dec 24, 2025	12.60	12.64	12.60	12.64	12.51	0.32%	325
Dec 23, 2025	12.59	12.60	12.59	12.60	12.47	0.24%	1,357
Dec 22, 2025	12.57	12.60	12.56	12.57	12.44	-0.55%	3,068