TSX:ZFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	61.44	61.44	61.44	61.44	61.44	-0.66%	292
Jun 25, 2026	61.85	61.85	61.85	61.85	61.85	-0.42%	278
Jun 19, 2026	62.11	62.11	62.11	62.11	62.11	0.96%	483
Jun 18, 2026	61.52	61.52	61.52	61.52	61.52	-0.47%	2,565
Jun 16, 2026	61.73	61.81	61.73	61.81	61.81	-0.60%	281
Jun 11, 2026	61.66	62.18	61.66	62.18	62.18	1.77%	300
Jun 10, 2026	61.10	61.10	61.10	61.10	61.10	-1.75%	177
Jun 8, 2026	62.18	62.19	62.18	62.19	62.19	-0.10%	4,820
Jun 3, 2026	62.16	62.27	62.16	62.25	62.25	0.39%	635
Jun 2, 2026	62.01	62.01	62.01	62.01	62.01	1.97%	1,510
Jun 1, 2026	60.81	60.81	60.81	60.81	60.81	0.07%	585
May 28, 2026	60.90	60.90	60.77	60.77	60.77	0.41%	1,300
May 26, 2026	60.57	60.57	60.52	60.52	60.52	0.27%	509
May 22, 2026	60.36	60.36	60.36	60.36	60.36	1.53%	537
May 21, 2026	59.45	59.45	59.45	59.45	59.45	-0.59%	411
May 20, 2026	59.80	59.80	59.80	59.80	59.80	0.98%	110
May 19, 2026	59.22	59.22	59.22	59.22	59.22	-1.02%	223
May 15, 2026	59.83	59.83	59.83	59.83	59.83	-0.05%	2,225
May 14, 2026	59.26	59.92	59.26	59.86	59.86	0.72%	2,418
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