TSX:ZEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	11.95	11.97	11.95	11.97	11.97	-0.50%	787
Sep 24, 2026	12.13	12.13	12.02	12.03	12.03	-0.08%	1,432
Sep 23, 2026	11.99	12.07	11.99	12.04	12.04	-0.58%	2,616
Sep 22, 2026	12.10	12.11	12.10	12.11	12.11	-0.25%	304
Sep 21, 2026	12.00	12.14	12.00	12.14	12.14	0.33%	6,868
Sep 18, 2026	12.09	12.10	12.09	12.10	12.10	-0.41%	301
Sep 17, 2026	12.10	12.15	12.10	12.15	12.15	0.41%	301
Sep 16, 2026	12.08	12.11	12.08	12.10	12.10	0.17%	4,386
Sep 15, 2026	12.04	12.09	12.04	12.08	12.08	-0.08%	2,261
Sep 14, 2026	12.11	12.11	12.09	12.09	12.09	-0.17%	1,600
Sep 11, 2026	12.13	12.13	12.11	12.11	12.11	-0.33%	367
Sep 10, 2026	12.11	12.15	12.10	12.15	12.15	-0.41%	3,284
Sep 9, 2026	12.20	12.22	12.20	12.20	12.20	-0.16%	1,761
Sep 8, 2026	12.22	12.22	12.22	12.22	12.22	-	340
Sep 4, 2026	12.22	12.22	12.22	12.22	12.22	0.33%	906
Sep 3, 2026	12.19	12.19	12.18	12.18	12.18	-0.33%	321
Sep 2, 2026	12.28	12.28	12.22	12.22	12.22	-	793
Sep 1, 2026	12.24	12.24	12.22	12.22	12.22	0.08%	1,019
Aug 31, 2026	12.25	12.25	12.15	12.21	12.21	-0.41%	11,121
Aug 28, 2026	12.28	12.28	12.26	12.26	12.26	0.01%	916
Aug 27, 2026	12.30	12.30	12.26	12.30	12.26	-0.16%	395
Aug 26, 2026	12.31	12.32	12.31	12.32	12.28	-0.08%	604
Aug 25, 2026	12.31	12.33	12.28	12.33	12.29	0.41%	2,773
Aug 24, 2026	12.28	12.29	12.24	12.28	12.24	-0.08%	3,932
Aug 21, 2026	12.29	12.29	12.27	12.29	12.25	-0.08%	1,272
Aug 20, 2026	12.24	12.30	12.24	12.30	12.26	-0.08%	774
Aug 19, 2026	12.28	12.31	12.28	12.31	12.27	0.49%	2,786
Aug 18, 2026	12.31	12.31	12.25	12.25	12.21	-0.41%	2,482
Aug 17, 2026	12.31	12.33	12.29	12.30	12.26	-0.08%	16,615
Aug 14, 2026	12.34	12.34	12.31	12.31	12.27	-0.16%	1,101
Aug 13, 2026	12.29	12.33	12.29	12.33	12.29	0.65%	743
Aug 12, 2026	12.38	12.38	12.25	12.25	12.21	-0.49%	2,445
Aug 11, 2026	12.30	12.33	12.30	12.31	12.27	0.16%	4,412
Aug 10, 2026	12.29	12.29	12.29	12.29	12.25	-0.41%	1,255
Aug 7, 2026	12.32	12.34	12.31	12.34	12.30	0.33%	3,131
Aug 6, 2026	12.37	12.37	12.30	12.30	12.26	-0.24%	1,189
Aug 5, 2026	12.30	12.33	12.30	12.33	12.29	0.08%	300
Aug 4, 2026	12.39	12.39	12.29	12.32	12.28	0.57%	3,588
Jul 31, 2026	12.24	12.25	12.23	12.25	12.21	-0.24%	1,201
Jul 30, 2026	12.26	12.28	12.26	12.28	12.24	0.50%	1,498
Jul 29, 2026	12.25	12.26	12.25	12.26	12.18	-0.41%	1,284
Jul 28, 2026	12.30	12.31	12.29	12.31	12.23	0.65%	6,350
Jul 27, 2026	12.24	12.25	12.23	12.23	12.15	-0.49%	5,392
Jul 24, 2026	12.18	12.29	12.18	12.29	12.21	-	2,426
Jul 23, 2026	12.28	12.29	12.28	12.29	12.21	-0.16%	2,757
Jul 22, 2026	12.31	12.32	12.31	12.31	12.23	-0.24%	1,818
Jul 21, 2026	12.35	12.36	12.34	12.34	12.26	-0.12%	1,585
Jul 20, 2026	12.35	12.36	12.35	12.36	12.27	0.12%	2,456
Jul 17, 2026	12.34	12.35	12.34	12.34	12.26	-0.08%	1,696
Jul 16, 2026	12.30	12.35	12.30	12.35	12.27	0.24%	2,229