TSX:ZEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	12.30	12.47	12.30	12.45	12.45	0.57%	21,866
May 5, 2026	12.39	12.44	12.38	12.38	12.38	0.24%	3,273
May 4, 2026	12.35	12.36	12.35	12.35	12.35	-0.08%	1,549
May 1, 2026	12.41	12.42	12.36	12.36	12.36	-0.56%	4,119
Apr 30, 2026	12.36	12.43	12.36	12.43	12.43	0.40%	2,762
Apr 29, 2026	12.38	12.38	12.38	12.38	12.38	-0.32%	351
Apr 28, 2026	12.42	12.42	12.42	12.42	12.38	-0.56%	103
Apr 27, 2026	12.46	12.49	12.46	12.49	12.45	0.08%	908
Apr 24, 2026	12.46	12.48	12.46	12.48	12.44	0.48%	4,100
Apr 23, 2026	12.44	12.44	12.42	12.42	12.38	-0.48%	2,927
Apr 22, 2026	12.48	12.48	12.47	12.48	12.44	-	2,993
Apr 21, 2026	12.57	12.57	12.48	12.48	12.44	-0.32%	1,165
Apr 17, 2026	12.52	12.53	12.51	12.52	12.48	0.64%	1,697
Apr 16, 2026	12.50	12.50	12.44	12.44	12.40	-0.52%	7,771
Apr 15, 2026	12.56	12.56	12.50	12.51	12.46	-0.04%	1,232
Apr 13, 2026	12.44	12.51	12.43	12.51	12.47	0.56%	2,503
Apr 10, 2026	12.40	12.44	12.40	12.44	12.40	0.24%	1,950
Apr 9, 2026	12.41	12.41	12.41	12.41	12.37	-	1,731
Apr 8, 2026	12.34	12.43	12.34	12.41	12.37	0.57%	5,385
Apr 7, 2026	12.31	12.34	12.31	12.34	12.30	0.08%	1,983
Apr 6, 2026	12.34	12.34	12.26	12.33	12.29	-0.08%	4,563
Apr 2, 2026	12.32	12.34	12.32	12.34	12.30	0.16%	1,777
Apr 1, 2026	12.28	12.32	12.28	12.32	12.28	0.33%	1,328
Mar 31, 2026	12.27	12.28	12.27	12.28	12.24	0.66%	5,776
Mar 30, 2026	12.16	12.24	12.16	12.20	12.16	-0.57%	1,917
Mar 27, 2026	12.24	12.27	12.24	12.27	12.19	0.25%	2,301
Mar 26, 2026	12.35	12.35	12.24	12.24	12.16	-1.13%	4,805
Mar 25, 2026	12.37	12.38	12.37	12.38	12.30	0.65%	1,300
Mar 24, 2026	12.32	12.33	12.30	12.30	12.22	-0.40%	3,101
Mar 23, 2026	12.23	12.36	12.23	12.35	12.27	0.57%	3,074
Mar 20, 2026	12.33	12.33	12.28	12.28	12.20	-0.69%	1,937
Mar 19, 2026	12.39	12.39	12.34	12.37	12.28	-0.24%	6,690
Mar 18, 2026	12.40	12.40	12.40	12.40	12.31	-0.04%	2,583
Mar 17, 2026	12.34	12.41	12.34	12.40	12.32	-0.08%	4,645
Mar 16, 2026	12.31	12.43	12.31	12.41	12.33	0.24%	6,338
Mar 13, 2026	12.44	12.46	12.38	12.38	12.30	-0.56%	9,953
Mar 12, 2026	12.44	12.50	12.44	12.45	12.37	-0.40%	3,014
Mar 11, 2026	12.60	12.60	12.50	12.50	12.42	-0.24%	3,320
Mar 10, 2026	12.55	12.55	12.53	12.53	12.44	0.16%	1,611
Mar 9, 2026	12.47	12.51	12.47	12.51	12.43	0.08%	3,679
Mar 6, 2026	12.54	12.54	12.50	12.50	12.42	-0.48%	19,827
Mar 5, 2026	12.56	12.56	12.54	12.56	12.47	0.16%	988
Mar 4, 2026	12.54	12.54	12.54	12.54	12.45	-0.32%	2,596
Mar 3, 2026	12.53	12.58	12.53	12.58	12.49	0.32%	6,751
Mar 2, 2026	12.60	12.60	12.54	12.54	12.45	-0.79%	4,095
Feb 27, 2026	12.63	12.64	12.62	12.64	12.55	-	6,822
Feb 26, 2026	12.67	12.67	12.63	12.64	12.55	-0.16%	15,092
Feb 25, 2026	12.68	12.68	12.66	12.66	12.53	-0.16%	1,727
Feb 24, 2026	12.73	12.73	12.68	12.68	12.55	-	4,490
Feb 23, 2026	12.62	12.68	12.58	12.68	12.55	0.08%	15,262