TSX:ZFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	58.89	58.89	58.89	58.89	-	-	325
Sep 21, 2026	58.89	58.89	58.89	58.89	58.89	0.27%	325
Sep 17, 2026	58.73	58.73	58.73	58.73	58.73	0.62%	333
Sep 16, 2026	58.37	58.37	58.37	58.37	58.37	0.26%	148
Sep 14, 2026	58.35	58.35	58.22	58.22	58.22	-0.09%	600
Sep 10, 2026	58.27	58.27	58.27	58.27	58.27	-1.22%	104
Sep 3, 2026	59.01	59.01	58.99	58.99	58.99	0.70%	410
Sep 2, 2026	58.58	58.58	58.58	58.58	58.58	0.14%	192
Sep 1, 2026	58.50	58.50	58.50	58.50	58.50	-2.19%	138
Aug 28, 2026	59.88	59.88	59.81	59.81	59.81	-0.27%	1,140
Aug 27, 2026	59.97	59.97	59.97	59.97	59.97	-0.12%	177
Aug 26, 2026	60.04	60.04	60.04	60.04	60.04	-0.79%	200
Aug 20, 2026	60.21	60.52	60.21	60.52	60.52	-0.48%	224
Aug 19, 2026	60.81	60.81	60.81	60.81	60.81	-2.06%	399
Aug 17, 2026	62.09	62.09	62.09	62.09	62.09	-	322
Aug 13, 2026	62.05	62.09	62.05	62.09	62.09	0.29%	540
Aug 12, 2026	61.87	61.91	61.87	61.91	61.91	1.86%	476
Aug 10, 2026	60.79	60.79	60.78	60.78	60.78	-0.20%	1,570
Aug 7, 2026	60.90	60.90	60.90	60.90	60.90	-0.02%	544
Aug 6, 2026	60.91	60.91	60.91	60.91	60.91	-0.43%	456
Aug 5, 2026	61.28	61.28	61.17	61.17	61.17	0.18%	3,025
Jul 29, 2026	61.06	61.06	61.06	61.06	61.06	-2.05%	100
Jul 27, 2026	61.92	62.34	61.92	62.34	62.34	-1.03%	1,135
Jul 23, 2026	62.91	62.99	62.91	62.99	62.99	0.57%	224
Jul 20, 2026	62.63	62.63	62.63	62.63	62.63	0.45%	100
Jul 17, 2026	62.35	62.35	62.35	62.35	62.35	-0.57%	276
Jul 16, 2026	62.71	62.71	62.71	62.71	62.71	-1.15%	178
Jul 15, 2026	63.22	63.44	63.14	63.44	63.44	0.70%	741
Jul 10, 2026	63.20	63.20	63.00	63.00	63.00	0.14%	274
Jul 9, 2026	62.91	62.91	62.91	62.91	62.91	1.06%	410
Jul 8, 2026	62.25	62.25	62.25	62.25	62.25	-0.61%	243
Jul 6, 2026	62.69	62.69	62.63	62.63	62.63	1.90%	1,343
Jul 2, 2026	61.51	61.51	61.47	61.47	61.47	-3.34%	281
Jun 30, 2026	63.59	63.59	63.59	63.59	63.59	3.50%	100
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