TSX:ZFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	12.93	12.93	12.81	12.83	12.83	-0.70%	70,410
Apr 16, 2025	12.85	12.94	12.79	12.92	12.92	0.47%	126,900
Apr 15, 2025	12.80	12.87	12.78	12.86	12.86	0.16%	57,000
Apr 14, 2025	12.71	12.85	12.71	12.84	12.84	1.82%	111,040
Apr 11, 2025	12.59	12.65	12.49	12.61	12.61	-0.32%	210,600
Apr 10, 2025	12.70	12.76	12.60	12.65	12.65	-1.02%	155,449
Apr 9, 2025	12.82	12.83	12.63	12.78	12.78	-0.62%	321,408
Apr 8, 2025	12.89	13.01	12.83	12.86	12.86	-1.38%	220,400
Apr 7, 2025	13.27	13.28	13.00	13.04	13.04	-2.47%	309,600
Apr 4, 2025	13.42	13.54	13.37	13.37	13.37	1.06%	332,200
Apr 3, 2025	13.43	13.43	13.23	13.23	13.23	-0.82%	138,400
Apr 2, 2025	13.44	13.45	13.24	13.34	13.34	-0.22%	102,600
Apr 1, 2025	13.32	13.40	13.31	13.37	13.37	0.75%	98,800
Mar 31, 2025	13.24	13.27	13.20	13.27	13.27	0.84%	45,900
Mar 28, 2025	13.09	13.16	13.07	13.16	13.16	0.77%	53,500
Mar 27, 2025	12.98	13.06	12.98	13.06	13.03	0.38%	66,000
Mar 26, 2025	13.06	13.06	12.98	13.01	12.98	-0.99%	141,535
Mar 25, 2025	13.16	13.19	13.13	13.14	13.11	-	11,800
Mar 24, 2025	13.20	13.20	13.14	13.14	13.11	-0.76%	14,200
Mar 21, 2025	13.31	13.31	13.17	13.24	13.21	-	66,400
Mar 20, 2025	13.39	13.39	13.24	13.24	13.21	-0.30%	47,731
Mar 19, 2025	13.19	13.29	13.13	13.28	13.25	0.61%	70,939
Mar 18, 2025	13.10	13.23	13.10	13.20	13.17	-0.08%	64,907
Mar 17, 2025	13.24	13.32	13.19	13.21	13.17	0.76%	54,228
Mar 14, 2025	13.12	13.16	13.07	13.11	13.07	-0.38%	41,400
Mar 13, 2025	13.02	13.17	12.99	13.16	13.13	0.69%	33,300
Mar 12, 2025	13.21	13.23	13.04	13.07	13.04	-0.98%	78,406
Mar 11, 2025	13.25	13.38	13.16	13.20	13.17	-0.45%	143,000
Mar 10, 2025	13.29	13.35	13.25	13.26	13.23	0.53%	95,302
Mar 7, 2025	13.19	13.27	13.14	13.19	13.16	0.53%	159,600
Mar 6, 2025	13.25	13.28	13.07	13.12	13.09	-1.80%	160,830
Mar 5, 2025	13.48	13.50	13.32	13.36	13.33	-1.33%	170,100
Mar 4, 2025	13.64	13.67	13.52	13.54	13.50	-1.17%	104,419
Mar 3, 2025	13.38	13.70	13.38	13.70	13.66	1.56%	467,023
Feb 28, 2025	13.39	13.51	13.39	13.49	13.46	1.05%	65,000
Feb 27, 2025	13.30	13.38	13.30	13.35	13.32	-0.30%	152,302
Feb 26, 2025	13.37	13.42	13.32	13.39	13.32	0.07%	76,607
Feb 25, 2025	13.31	13.38	13.30	13.38	13.31	1.52%	205,500
Feb 24, 2025	13.09	13.18	13.08	13.18	13.11	0.30%	153,700
Feb 21, 2025	12.98	13.18	12.98	13.14	13.07	1.70%	70,718
Feb 20, 2025	12.98	12.99	12.92	12.92	12.85	-0.54%	33,700
Feb 19, 2025	12.95	12.99	12.93	12.99	12.92	0.15%	25,317
Feb 18, 2025	12.99	13.04	12.97	12.97	12.91	-1.37%	39,800
Feb 14, 2025	13.13	13.19	13.12	13.15	13.08	0.08%	29,608
Feb 13, 2025	13.04	13.18	13.04	13.14	13.07	1.31%	28,514
Feb 12, 2025	13.00	13.02	12.97	12.97	12.91	-1.22%	36,400
Feb 11, 2025	13.18	13.18	13.12	13.13	13.06	-0.53%	38,218
Feb 10, 2025	13.28	13.29	13.20	13.20	13.13	-0.08%	11,400
Feb 7, 2025	13.29	13.29	13.20	13.21	13.14	-1.78%	44,500
Feb 6, 2025	13.43	13.47	13.36	13.45	13.38	-0.30%	61,200