TSX:ZFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	13.43	13.53	13.43	13.49	13.49	0.67%	42,869
Feb 4, 2025	13.25	13.40	13.22	13.40	13.40	-0.45%	31,232
Feb 3, 2025	13.53	13.57	13.33	13.46	13.46	1.97%	332,500
Jan 31, 2025	13.17	13.25	13.11	13.20	13.20	0.46%	140,810
Jan 30, 2025	13.03	13.15	13.03	13.14	13.14	0.92%	87,916
Jan 29, 2025	13.04	13.05	12.97	13.02	12.99	0.23%	42,800
Jan 28, 2025	12.94	13.00	12.92	12.99	12.96	-0.23%	53,800
Jan 27, 2025	12.98	13.02	12.95	13.02	12.98	1.40%	29,643
Jan 24, 2025	12.72	12.84	12.72	12.84	12.81	0.71%	61,100
Jan 23, 2025	12.71	12.77	12.71	12.75	12.72	-0.47%	44,612
Jan 22, 2025	12.90	12.90	12.80	12.81	12.78	-0.93%	65,300
Jan 21, 2025	12.95	12.98	12.92	12.93	12.90	0.31%	53,738
Jan 20, 2025	12.84	12.89	12.84	12.89	12.86	0.47%	39,900
Jan 17, 2025	12.83	12.86	12.78	12.83	12.80	0.63%	71,400
Jan 16, 2025	12.63	12.79	12.62	12.75	12.72	1.27%	79,713
Jan 15, 2025	12.52	12.59	12.49	12.59	12.55	1.70%	56,548
Jan 14, 2025	12.41	12.41	12.35	12.38	12.35	-0.80%	47,200
Jan 13, 2025	12.53	12.53	12.46	12.48	12.45	-0.64%	82,435
Jan 10, 2025	12.61	12.62	12.55	12.56	12.52	-1.18%	95,400
Jan 9, 2025	12.78	12.80	12.70	12.71	12.68	-0.70%	23,005
Jan 8, 2025	12.76	12.81	12.74	12.80	12.77	-0.47%	58,536
Jan 7, 2025	12.92	12.92	12.83	12.86	12.83	-1.15%	76,700
Jan 6, 2025	12.97	13.01	12.90	13.01	12.98	0.08%	98,337
Jan 3, 2025	13.07	13.10	12.99	13.00	12.96	-0.23%	106,541
Jan 2, 2025	13.02	13.05	12.96	13.03	13.00	0.08%	89,900
Dec 31, 2024	13.00	13.10	13.00	13.02	12.99	0.39%	112,019
Dec 30, 2024	12.92	12.99	12.92	12.97	12.97	0.70%	42,100
Dec 27, 2024	12.92	12.96	12.88	12.88	12.85	-0.62%	35,600
Dec 24, 2024	12.85	12.96	12.85	12.96	12.93	-0.23%	33,809
Dec 23, 2024	12.98	13.02	12.96	12.99	12.96	-0.23%	77,014
Dec 20, 2024	12.97	13.06	12.97	13.02	12.98	0.77%	53,815
Dec 19, 2024	13.01	13.01	12.87	12.92	12.89	-2.20%	80,119
Dec 18, 2024	13.28	13.29	13.19	13.21	13.18	-0.83%	123,944
Dec 17, 2024	13.25	13.33	13.25	13.32	13.28	0.99%	74,126
Dec 16, 2024	13.16	13.20	13.09	13.19	13.16	-0.23%	155,500
Dec 13, 2024	13.22	13.24	13.17	13.22	13.19	-0.30%	50,100
Dec 12, 2024	13.27	13.31	13.24	13.26	13.22	-0.82%	56,400
Dec 11, 2024	13.50	13.52	13.33	13.37	13.34	-0.59%	143,800
Dec 10, 2024	13.39	13.49	13.39	13.45	13.42	-0.15%	42,100
Dec 9, 2024	13.56	13.57	13.44	13.47	13.44	-1.03%	66,320
Dec 6, 2024	13.61	13.63	13.56	13.61	13.57	1.04%	116,613
Dec 5, 2024	13.41	13.48	13.41	13.47	13.44	-	114,409
Dec 4, 2024	13.31	13.48	13.31	13.47	13.44	0.52%	127,600
Dec 3, 2024	13.47	13.48	13.39	13.40	13.37	-1.11%	82,513
Dec 2, 2024	13.33	13.58	13.33	13.55	13.52	0.30%	167,100
Nov 29, 2024	13.35	13.51	13.32	13.51	13.48	2.12%	142,628
Nov 28, 2024	13.24	13.24	13.19	13.23	13.20	0.38%	24,205
Nov 27, 2024	13.18	13.22	13.14	13.18	13.15	0.23%	63,204
Nov 26, 2024	13.13	13.16	13.11	13.15	13.08	0.54%	81,900
Nov 25, 2024	13.06	13.08	13.01	13.08	13.01	1.95%	267,448
Nov 22, 2024	12.75	12.84	12.71	12.83	12.77	0.79%	78,849
Nov 21, 2024	12.85	12.88	12.73	12.73	12.67	-1.09%	115,503
Nov 20, 2024	12.88	12.95	12.86	12.87	12.80	-0.85%	70,733
Nov 19, 2024	13.10	13.11	12.98	12.98	12.91	-0.84%	31,710
Nov 18, 2024	13.07	13.11	13.02	13.09	13.02	-0.38%	71,037
Nov 15, 2024	13.10	13.19	13.07	13.14	13.07	-0.08%	137,716
Nov 14, 2024	13.22	13.23	13.13	13.15	13.08	0.46%	362,800
Nov 13, 2024	13.30	13.31	13.06	13.09	13.02	-1.06%	136,430
Nov 12, 2024	13.29	13.32	13.18	13.23	13.16	-0.75%	87,400
Nov 11, 2024	13.33	13.34	13.33	13.33	13.26	-0.22%	38,200
Nov 8, 2024	13.31	13.40	13.31	13.36	13.29	0.68%	110,615
Nov 7, 2024	13.11	13.27	13.11	13.27	13.20	1.76%	258,100
Nov 6, 2024	12.94	13.06	12.93	13.04	12.97	-0.99%	366,118
Nov 5, 2024	13.13	13.19	13.07	13.17	13.10	-	79,312
Nov 4, 2024	13.16	13.17	13.10	13.17	13.10	1.07%	86,818
Nov 1, 2024	13.17	13.19	13.00	13.03	12.96	-0.84%	140,100
Oct 31, 2024	13.10	13.17	13.05	13.14	13.07	0.77%	159,914
Oct 30, 2024	13.09	13.15	13.04	13.04	12.97	0.23%	77,219
Oct 29, 2024	12.88	13.02	12.88	13.01	12.91	0.23%	178,433
Oct 28, 2024	13.01	13.02	12.93	12.98	12.88	0.23%	72,117
Oct 25, 2024	13.04	13.06	12.95	12.95	12.85	-0.54%	107,825
Oct 24, 2024	12.95	13.04	12.93	13.02	12.92	0.54%	150,212
Oct 23, 2024	12.92	13.00	12.92	12.95	12.85	-0.38%	155,700
Oct 22, 2024	13.02	13.04	12.97	13.00	12.90	0.08%	81,600
Oct 21, 2024	13.09	13.10	12.99	12.99	12.89	-1.67%	96,816
Oct 18, 2024	13.17	13.22	13.17	13.21	13.10	0.46%	342,000
Oct 17, 2024	13.18	13.18	13.12	13.15	13.05	-0.98%	273,649
Oct 16, 2024	13.27	13.32	13.27	13.28	13.18	0.53%	56,937
Oct 15, 2024	13.11	13.22	13.10	13.21	13.11	1.46%	93,014
Oct 11, 2024	12.95	13.04	12.92	13.02	12.92	-0.08%	88,500
Oct 10, 2024	12.98	13.03	12.95	13.03	12.93	0.15%	126,200
Oct 9, 2024	12.98	13.02	12.96	13.01	12.91	-0.15%	152,433
Oct 8, 2024	12.98	13.05	12.96	13.03	12.93	0.08%	58,000
Oct 7, 2024	13.01	13.03	12.97	13.02	12.92	-0.53%	195,400
Oct 4, 2024	13.09	13.13	13.06	13.09	12.99	-1.06%	150,425
Oct 3, 2024	13.27	13.32	13.23	13.23	13.13	-1.05%	172,600
Oct 2, 2024	13.40	13.41	13.36	13.37	13.27	-1.40%	91,036
Oct 1, 2024	13.57	13.63	13.54	13.56	13.46	0.30%	123,700
Sep 30, 2024	13.53	13.54	13.50	13.52	13.42	-0.07%	137,100
Sep 27, 2024	13.44	13.53	13.44	13.53	13.43	0.97%	101,325
Sep 26, 2024	13.46	13.47	13.39	13.40	13.26	-0.15%	128,215
Sep 25, 2024	13.47	13.47	13.42	13.42	13.29	-0.74%	104,900
Sep 24, 2024	13.45	13.54	13.45	13.52	13.38	-0.15%	51,825
Sep 23, 2024	13.50	13.59	13.44	13.54	13.40	-0.29%	175,822
Sep 20, 2024	13.57	13.60	13.51	13.58	13.44	0.07%	59,600
Sep 19, 2024	13.51	13.57	13.49	13.57	13.43	-	90,100
Sep 18, 2024	13.67	13.71	13.57	13.57	13.43	-0.66%	186,500
Sep 17, 2024	13.75	13.75	13.66	13.66	13.52	-0.65%	104,900
Sep 16, 2024	13.68	13.75	13.67	13.75	13.61	0.73%	48,441
Sep 13, 2024	13.68	13.69	13.64	13.65	13.51	-0.07%	81,000