TSX:ZFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	55.21	55.21	55.21	55.21	55.21	0.75%	1,579
Nov 11, 2026	54.80	54.80	54.80	54.80	54.80	0.64%	100
Nov 10, 2026	54.45	54.45	54.45	54.45	54.45	1.53%	119
Nov 6, 2026	53.63	53.63	53.63	53.63	53.63	-0.76%	502
Nov 5, 2026	54.04	54.04	54.04	54.04	54.04	-1.89%	132
Nov 4, 2026	54.90	55.08	54.90	55.08	55.08	-0.40%	447
Oct 30, 2026	55.30	55.30	55.30	55.30	55.30	-2.47%	394
Oct 21, 2026	56.70	56.70	56.70	56.70	56.70	0.28%	1,220
Oct 20, 2026	56.54	56.54	56.54	56.54	56.54	0.16%	181
Oct 19, 2026	56.45	56.45	56.45	56.45	56.45	-0.79%	268
Oct 16, 2026	56.90	56.90	56.90	56.90	56.90	0.05%	312
Oct 13, 2026	56.74	56.87	56.74	56.87	56.87	1.37%	305
Oct 9, 2026	56.10	56.10	56.10	56.10	56.10	0.61%	718
Oct 8, 2026	55.76	55.76	55.76	55.76	55.76	-0.45%	110
Oct 7, 2026	56.15	56.15	56.01	56.01	56.01	-2.13%	481
Oct 6, 2026	57.23	57.23	57.23	57.23	57.23	1.22%	563
Oct 1, 2026	56.54	56.54	56.54	56.54	56.54	-0.79%	166
Sep 30, 2026	57.11	57.11	56.99	56.99	56.99	-1.52%	930
Sep 28, 2026	57.91	57.91	57.87	57.87	57.87	-0.36%	200
Sep 25, 2026	58.08	58.08	58.08	58.08	58.08	-1.38%	207
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