TSX:ZFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	59.26	59.26	59.26	59.26	-	-0.29%	118
May 13, 2026	59.35	59.43	59.35	59.43	59.43	1.00%	3,000
May 12, 2026	58.84	58.84	58.84	58.84	58.84	0.09%	1,005
May 7, 2026	58.79	58.79	58.79	58.79	58.79	-1.44%	320
May 5, 2026	59.65	59.65	59.65	59.65	59.65	1.39%	100
Apr 30, 2026	58.83	58.83	58.83	58.83	58.83	1.80%	816
Apr 29, 2026	57.79	57.79	57.79	57.79	57.79	0.42%	521
Apr 28, 2026	57.54	57.55	57.54	57.55	57.55	-0.72%	266
Apr 27, 2026	57.97	57.97	57.97	57.97	57.97	0.62%	292
Apr 22, 2026	57.61	57.61	57.61	57.61	57.61	0.31%	176
Apr 21, 2026	57.43	57.43	57.43	57.43	57.43	-0.42%	175
Apr 15, 2026	57.64	57.67	57.64	57.67	57.67	-1.33%	1,478
Apr 13, 2026	58.45	58.45	58.45	58.45	58.45	1.05%	500
Apr 10, 2026	57.84	57.84	57.84	57.84	57.84	0.59%	184
Apr 9, 2026	57.99	57.99	57.50	57.50	57.50	-0.76%	354
Apr 7, 2026	58.00	58.00	57.94	57.94	57.94	1.26%	203
Apr 2, 2026	57.22	57.22	57.22	57.22	57.22	-0.05%	100
Mar 31, 2026	57.25	57.25	57.25	57.25	57.25	1.18%	300
Mar 26, 2026	56.58	56.58	56.58	56.58	56.58	2.67%	358
Mar 23, 2026	55.11	55.11	55.11	55.11	55.11	1.64%	101
Mar 20, 2026	55.01	55.01	54.22	54.22	54.22	-3.69%	3,668
Mar 16, 2026	56.30	56.30	56.30	56.30	56.30	-1.63%	133
Mar 11, 2026	57.23	57.23	57.23	57.23	57.23	3.68%	114
Mar 9, 2026	54.64	55.20	54.64	55.20	55.20	-3.93%	753
Mar 4, 2026	57.59	57.65	57.46	57.46	57.46	0.40%	933
Mar 3, 2026	57.23	57.23	57.23	57.23	57.23	-2.67%	100
Mar 2, 2026	58.80	58.80	58.80	58.80	58.80	0.75%	6,972
Feb 27, 2026	58.72	58.72	58.36	58.36	58.36	0.41%	210
Feb 26, 2026	58.12	58.12	58.12	58.12	58.12	0.28%	2,122
Feb 25, 2026	57.96	57.96	57.96	57.96	57.96	1.60%	844
Feb 20, 2026	57.05	57.05	57.05	57.05	57.05	0.94%	100
Feb 19, 2026	56.48	56.59	56.48	56.52	56.52	1.16%	1,956
Feb 18, 2026	55.95	55.95	55.87	55.87	55.87	0.99%	1,168
Feb 17, 2026	55.58	55.58	55.32	55.32	55.32	0.97%	525
Feb 13, 2026	54.79	54.79	54.79	54.79	54.79	-1.28%	1,400
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