TSX:ZEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	11.87	11.94	11.87	11.94	11.94	0.25%	685
Nov 5, 2026	11.91	11.91	11.90	11.91	11.91	-0.50%	757
Nov 4, 2026	11.98	11.98	11.96	11.97	11.97	0.25%	3,086
Nov 2, 2026	11.94	11.94	11.94	11.94	11.94	0.42%	291
Oct 30, 2026	12.06	12.06	11.87	11.89	11.89	-0.42%	3,217
Oct 29, 2026	11.94	11.95	11.94	11.94	11.94	0.29%	484
Oct 28, 2026	11.99	11.99	11.94	11.95	11.91	0.08%	976
Oct 27, 2026	11.93	11.97	11.93	11.94	11.90	0.25%	1,120
Oct 26, 2026	11.95	11.95	11.91	11.91	11.87	-0.33%	1,251
Oct 23, 2026	11.94	11.95	11.94	11.95	11.91	-	444
Oct 22, 2026	11.95	11.95	11.95	11.95	11.91	0.34%	401
Oct 21, 2026	11.91	11.91	11.91	11.91	11.87	-0.08%	419
Oct 20, 2026	11.92	11.92	11.92	11.92	11.88	0.25%	100
Oct 19, 2026	11.77	11.92	11.77	11.89	11.85	-0.34%	1,042
Oct 16, 2026	11.95	11.95	11.91	11.93	11.89	-0.08%	61,032
Oct 15, 2026	11.87	11.97	11.87	11.94	11.90	-0.08%	2,661
Oct 14, 2026	11.90	11.95	11.90	11.95	11.91	-	758
Oct 13, 2026	11.86	11.95	11.86	11.95	11.91	0.17%	2,683
Oct 9, 2026	11.89	11.94	11.89	11.93	11.89	0.25%	6,329
Oct 8, 2026	11.90	11.90	11.90	11.90	11.86	-	2,011
Oct 7, 2026	11.89	11.90	11.89	11.90	11.86	0.25%	1,663
Oct 6, 2026	11.83	11.87	11.83	11.87	11.83	0.08%	843
Oct 5, 2026	11.79	11.87	11.79	11.86	11.82	0.17%	5,943
Oct 2, 2026	11.84	11.85	11.83	11.84	11.80	0.34%	5,001
Oct 1, 2026	11.79	11.83	11.79	11.80	11.76	-	672
Sep 30, 2026	11.84	11.84	11.80	11.80	11.76	-0.76%	1,767
Sep 29, 2026	11.86	11.89	11.86	11.89	11.85	0.04%	1,038
Sep 28, 2026	11.93	11.93	11.93	11.93	11.84	-0.33%	122
Sep 25, 2026	11.95	11.97	11.95	11.97	11.88	-0.50%	787
Sep 24, 2026	12.13	12.13	12.02	12.03	11.94	-0.08%	1,432
Sep 23, 2026	11.99	12.07	11.99	12.04	11.95	-0.58%	2,616
Sep 22, 2026	12.10	12.11	12.10	12.11	12.02	-0.25%	304
Sep 21, 2026	12.00	12.14	12.00	12.14	12.05	0.33%	6,868
Sep 18, 2026	12.09	12.10	12.09	12.10	12.01	-0.41%	301
Sep 17, 2026	12.10	12.15	12.10	12.15	12.06	0.41%	301
Sep 16, 2026	12.08	12.11	12.08	12.10	12.01	0.17%	4,386
Sep 15, 2026	12.04	12.09	12.04	12.08	11.99	-0.08%	2,261
Sep 14, 2026	12.11	12.11	12.09	12.09	12.00	-0.17%	1,600
Sep 11, 2026	12.13	12.13	12.11	12.11	12.02	-0.33%	367
Sep 10, 2026	12.11	12.15	12.10	12.15	12.06	-0.41%	3,284
Sep 9, 2026	12.20	12.22	12.20	12.20	12.11	-0.16%	1,761
Sep 8, 2026	12.22	12.22	12.22	12.22	12.13	-	340
Sep 4, 2026	12.22	12.22	12.22	12.22	12.13	0.33%	906
Sep 3, 2026	12.19	12.19	12.18	12.18	12.09	-0.33%	321
Sep 2, 2026	12.28	12.28	12.22	12.22	12.13	-	793
Sep 1, 2026	12.24	12.24	12.22	12.22	12.13	0.08%	1,019
Aug 31, 2026	12.25	12.25	12.15	12.21	12.12	-0.41%	11,121
Aug 28, 2026	12.28	12.28	12.26	12.26	12.17	0.01%	916
Aug 27, 2026	12.30	12.30	12.26	12.30	12.17	-0.16%	395
Aug 26, 2026	12.31	12.32	12.31	12.32	12.19	-0.08%	604