TSX:ZFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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