TSX:ZFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	55.51	55.51	55.50	55.50	55.50	0.20%	626
Feb 9, 2026	55.39	55.39	55.39	55.39	55.39	0.93%	185
Feb 6, 2026	54.88	54.88	54.88	54.88	54.88	1.33%	419
Feb 5, 2026	54.16	54.16	54.16	54.16	54.16	-0.24%	1,459
Feb 4, 2026	54.29	54.29	54.29	54.29	54.29	1.48%	124
Jan 30, 2026	54.02	54.02	53.50	53.50	53.50	-3.29%	2,626
Jan 28, 2026	55.34	55.34	55.30	55.32	55.32	0.22%	521
Jan 26, 2026	55.15	55.20	55.15	55.20	55.20	-0.59%	221
Jan 23, 2026	55.37	55.53	55.37	55.53	55.53	-0.25%	3,433
Jan 22, 2026	55.67	55.67	55.67	55.67	55.67	-0.07%	1,001
Jan 21, 2026	55.67	55.71	55.67	55.71	55.71	0.81%	400
Jan 20, 2026	55.04	55.26	55.04	55.26	55.26	-0.25%	4,972
Jan 15, 2026	55.33	55.40	55.33	55.40	55.40	1.13%	900
Jan 13, 2026	54.78	54.78	54.78	54.78	54.78	0.44%	203
Jan 12, 2026	53.10	54.55	53.10	54.54	54.54	2.71%	8,239
Jan 8, 2026	52.99	53.10	52.99	53.10	53.10	2.24%	489
Jan 2, 2026	51.94	51.94	51.94	51.94	51.94	-0.81%	111
Dec 22, 2025	52.36	52.36	52.36	52.36	52.28	2.43%	576
Dec 18, 2025	51.35	51.35	51.12	51.12	51.04	-0.35%	294
Dec 16, 2025	51.43	51.43	51.30	51.30	51.22	0.18%	1,272
Dec 10, 2025	51.01	51.21	51.01	51.21	51.13	-0.37%	1,400
Dec 9, 2025	51.38	51.40	51.38	51.40	51.32	-0.39%	315
Dec 8, 2025	51.60	51.60	51.60	51.60	51.52	3.51%	636
Nov 24, 2025	49.85	49.85	49.85	49.85	49.77	0.95%	1,309
Nov 21, 2025	49.38	49.38	49.38	49.38	49.30	-0.20%	146
Nov 17, 2025	49.48	49.48	49.48	49.48	49.40	-2.71%	130
Nov 12, 2025	50.83	50.86	50.83	50.86	50.78	2.35%	806
Nov 7, 2025	49.69	49.69	49.69	49.69	49.61	-4.35%	3,031
Nov 5, 2025	51.95	51.95	51.95	51.95	51.87	0.02%	2,600
Oct 27, 2025	51.94	51.94	51.94	51.94	51.86	3.30%	295
Oct 22, 2025	50.53	50.53	50.28	50.28	50.20	-0.91%	372
Oct 21, 2025	50.88	50.88	50.74	50.74	50.66	-2.57%	2,436
Oct 20, 2025	52.08	52.08	52.08	52.08	52.00	-0.36%	100
Oct 16, 2025	52.27	52.27	52.27	52.27	52.19	2.83%	2,092
Oct 10, 2025	50.83	50.83	50.83	50.83	50.75	0.87%	3,300
Oct 7, 2025	50.39	50.39	50.39	50.39	50.31	0.44%	120
Oct 2, 2025	49.97	50.17	49.97	50.17	50.09	0.81%	300
Sep 22, 2025	49.77	49.77	49.77	49.77	49.69	1.13%	102
Sep 19, 2025	49.21	49.21	49.21	49.21	49.13	1.48%	100
Sep 16, 2025	48.71	48.71	48.49	48.49	48.42	-0.98%	243
Sep 15, 2025	48.97	48.97	48.97	48.97	48.90	0.06%	100
Sep 11, 2025	48.94	48.94	48.94	48.94	48.87	0.97%	600
Sep 10, 2025	48.47	48.47	48.47	48.47	48.40	-0.02%	103
Sep 5, 2025	48.66	48.66	48.48	48.48	48.41	-0.04%	200
Sep 4, 2025	48.50	48.50	48.50	48.50	48.43	1.49%	100
Sep 2, 2025	47.79	47.79	47.79	47.79	47.72	-0.23%	211
Aug 29, 2025	47.68	47.90	47.68	47.90	47.83	0.36%	378
Aug 28, 2025	47.69	47.73	47.69	47.73	47.66	-0.69%	200
Aug 26, 2025	48.06	48.06	48.06	48.06	47.99	0.27%	168
Aug 25, 2025	47.86	47.93	47.86	47.93	47.86	-0.41%	728