TSX:ZFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 16, 2025	45.44	45.63	45.44	45.63	45.63	1.54%	221
May 15, 2025	44.94	44.94	44.94	44.94	44.94	0.65%	98
May 14, 2025	44.69	44.70	44.65	44.65	44.65	-0.53%	16,313
May 13, 2025	44.89	44.89	44.89	44.89	44.89	-0.22%	9
May 12, 2025	44.99	44.99	44.99	44.99	44.99	-2.30%	100
May 9, 2025	46.05	46.05	46.05	46.05	46.05	-0.26%	-
May 8, 2025	46.17	46.17	46.17	46.17	46.17	0.63%	2
May 7, 2025	45.88	45.88	45.88	45.88	45.88	0.55%	100
May 6, 2025	45.63	45.63	45.63	45.63	45.63	0.24%	-
May 5, 2025	45.52	45.52	45.52	45.52	45.52	1.04%	-
May 2, 2025	45.05	45.05	45.05	45.05	45.05	-0.22%	-
May 1, 2025	45.15	45.15	45.15	45.15	45.15	0.44%	-
Apr 30, 2025	44.76	44.95	44.76	44.95	44.95	0.18%	208
Apr 29, 2025	44.87	44.87	44.87	44.87	44.87	0.25%	-
Apr 28, 2025	44.76	44.76	44.76	44.76	44.76	0.04%	100
Apr 25, 2025	44.63	44.74	44.59	44.74	44.74	-0.07%	1,331
Apr 24, 2025	44.47	44.77	44.47	44.77	44.77	1.22%	2,700
Apr 23, 2025	44.23	44.23	44.23	44.23	44.23	0.32%	100
Apr 22, 2025	44.09	44.09	44.09	44.09	44.09	0.16%	237
Apr 21, 2025	44.02	44.02	44.02	44.02	44.02	0.07%	-
Apr 17, 2025	44.15	44.15	43.99	43.99	43.99	-0.29%	227
Apr 16, 2025	44.14	44.14	44.12	44.12	44.12	0.05%	3,300
Apr 15, 2025	44.04	44.10	44.04	44.10	44.10	1.03%	300
Apr 14, 2025	43.41	43.65	43.41	43.65	43.65	4.43%	800
Apr 11, 2025	41.80	41.80	41.80	41.80	41.80	-1.09%	-
Apr 10, 2025	42.26	42.26	42.26	42.26	42.26	0.17%	-
Apr 9, 2025	40.59	42.77	40.59	42.19	42.19	3.20%	5,100
Apr 8, 2025	40.88	40.88	40.88	40.88	40.88	-0.15%	113
Apr 7, 2025	39.99	41.09	39.99	40.94	40.94	-2.17%	6,200
Apr 4, 2025	42.03	42.25	41.85	41.85	41.85	-4.39%	3,731
Apr 3, 2025	43.93	43.93	43.77	43.77	43.77	-1.04%	200
Apr 2, 2025	44.23	44.23	44.23	44.23	44.23	0.91%	112
Apr 1, 2025	43.83	43.83	43.83	43.83	43.83	0.99%	-
Mar 31, 2025	43.40	43.40	43.40	43.40	43.40	-0.28%	-
Mar 28, 2025	43.52	43.52	43.52	43.52	43.52	0.86%	-
Mar 27, 2025	43.15	43.15	43.15	43.15	43.15	-0.48%	-
Mar 26, 2025	43.36	43.36	43.36	43.36	43.36	-0.05%	-
Mar 25, 2025	43.38	43.38	43.38	43.38	43.38	0.23%	715
Mar 24, 2025	43.28	43.28	43.28	43.28	43.28	0.02%	200
Mar 21, 2025	43.27	43.27	43.27	43.27	43.27	0.39%	-
Mar 20, 2025	43.10	43.10	43.10	43.10	43.10	0.63%	-
Mar 19, 2025	42.83	42.83	42.83	42.83	42.83	0.02%	162
Mar 18, 2025	42.82	42.82	42.82	42.82	42.82	0.23%	200
Mar 17, 2025	42.72	42.72	42.72	42.72	42.72	0.19%	-
Mar 14, 2025	42.65	42.65	42.64	42.64	42.64	-0.07%	8,100
Mar 13, 2025	42.67	42.67	42.67	42.67	42.67	0.02%	105
Mar 12, 2025	42.64	42.66	42.64	42.66	42.66	0.42%	600
Mar 11, 2025	42.48	42.48	42.48	42.48	42.48	-2.14%	5
Mar 10, 2025	43.41	43.41	43.41	43.41	43.41	-0.91%	-
Mar 7, 2025	43.81	43.81	43.81	43.81	43.81	0.39%	-