TSX:ZEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	12.36	12.37	12.36	12.36	12.36	-0.24%	931
Jul 6, 2026	12.32	12.39	12.32	12.39	12.39	1.14%	2,717
Jul 3, 2026	12.46	12.46	12.24	12.25	12.25	-0.89%	2,420
Jul 2, 2026	12.36	12.37	12.36	12.36	12.36	-0.08%	931
Jun 30, 2026	12.37	12.37	12.37	12.37	12.37	-	104
Jun 29, 2026	12.45	12.45	12.36	12.37	12.37	0.17%	1,899
Jun 26, 2026	12.42	12.42	12.38	12.39	12.35	-0.24%	500
Jun 25, 2026	12.29	12.42	12.29	12.42	12.38	0.08%	4,613
Jun 24, 2026	12.41	12.41	12.41	12.41	12.37	0.04%	260
Jun 23, 2026	12.41	12.41	12.40	12.41	12.36	-0.04%	1,052
Jun 22, 2026	12.40	12.41	12.40	12.41	12.37	-0.20%	5,654
Jun 19, 2026	12.44	12.44	12.44	12.44	12.39	0.28%	100
Jun 18, 2026	12.40	12.42	12.40	12.40	12.36	-0.16%	377
Jun 17, 2026	12.42	12.42	12.41	12.42	12.38	-	1,068
Jun 16, 2026	12.41	12.42	12.41	12.42	12.38	-	2,177
Jun 15, 2026	12.36	12.42	12.36	12.42	12.38	0.16%	5,447
Jun 12, 2026	12.33	12.40	12.33	12.40	12.36	-	1,341
Jun 11, 2026	12.35	12.40	12.35	12.40	12.36	0.73%	901
Jun 10, 2026	12.34	12.34	12.31	12.31	12.27	-0.49%	4,683
Jun 9, 2026	12.34	12.37	12.34	12.37	12.33	0.16%	2,465
Jun 8, 2026	12.33	12.35	12.33	12.35	12.31	0.65%	3,740
Jun 5, 2026	12.34	12.35	12.27	12.27	12.23	-0.73%	37,218
Jun 4, 2026	12.36	12.36	12.36	12.36	12.32	-	202
Jun 3, 2026	12.36	12.36	12.36	12.36	12.32	-0.40%	328
Jun 2, 2026	12.40	12.41	12.40	12.41	12.37	0.16%	1,234
Jun 1, 2026	12.40	12.40	12.34	12.39	12.35	-0.04%	1,124
May 29, 2026	12.41	12.41	12.39	12.40	12.35	0.20%	1,236
May 28, 2026	12.31	12.39	12.31	12.37	12.33	-0.15%	26,427
May 27, 2026	12.39	12.43	12.39	12.43	12.35	0.73%	2,052
May 26, 2026	12.30	12.35	12.30	12.34	12.26	0.33%	7,365
May 25, 2026	12.23	12.30	12.23	12.30	12.22	-0.57%	532
May 22, 2026	12.33	12.37	12.33	12.37	12.29	-0.08%	4,349
May 21, 2026	12.35	12.38	12.32	12.38	12.30	0.24%	5,882
May 20, 2026	12.24	12.35	12.24	12.35	12.27	0.32%	1,991
May 19, 2026	12.28	12.31	12.28	12.31	12.23	-0.32%	3,668
May 15, 2026	12.32	12.36	12.32	12.35	12.27	-0.48%	5,161
May 14, 2026	12.38	12.42	12.38	12.41	12.33	0.49%	4,660
May 13, 2026	12.36	12.39	12.35	12.35	12.27	-0.64%	14,417
May 12, 2026	12.41	12.43	12.41	12.43	12.35	-0.24%	4,003
May 11, 2026	12.36	12.46	12.36	12.46	12.38	-	4,339
May 8, 2026	12.47	12.47	12.46	12.46	12.38	0.40%	4,918
May 7, 2026	12.43	12.43	12.41	12.41	12.33	-0.32%	736
May 6, 2026	12.30	12.47	12.30	12.45	12.37	0.57%	21,866
May 5, 2026	12.39	12.44	12.38	12.38	12.30	0.24%	3,273
May 4, 2026	12.35	12.36	12.35	12.35	12.27	-0.08%	1,549
May 1, 2026	12.41	12.42	12.36	12.36	12.28	-0.56%	4,119
Apr 30, 2026	12.36	12.43	12.36	12.43	12.35	0.40%	2,762
Apr 29, 2026	12.38	12.38	12.38	12.38	12.30	0.02%	351
Apr 28, 2026	12.42	12.42	12.42	12.42	12.30	-0.56%	103
Apr 27, 2026	12.46	12.49	12.46	12.49	12.36	0.08%	908