TSX:ZFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	12.51	12.56	12.50	12.51	12.51	-0.87%	64,299
Nov 6, 2025	12.54	12.63	12.54	12.62	12.62	0.80%	34,100
Nov 5, 2025	12.53	12.56	12.51	12.52	12.52	-	80,400
Nov 4, 2025	12.51	12.54	12.50	12.52	12.52	-0.08%	64,300
Nov 3, 2025	12.52	12.55	12.51	12.53	12.53	-0.40%	65,728
Oct 31, 2025	12.55	12.58	12.54	12.58	12.58	-	18,800
Oct 30, 2025	12.50	12.59	12.50	12.58	12.58	0.24%	44,200
Oct 29, 2025	12.65	12.65	12.54	12.55	12.52	-1.49%	113,000
Oct 28, 2025	12.74	12.75	12.70	12.74	12.71	0.24%	65,043
Oct 27, 2025	12.60	12.71	12.60	12.71	12.68	0.79%	80,439
Oct 24, 2025	12.64	12.65	12.61	12.61	12.58	0.08%	50,100
Oct 23, 2025	12.59	12.63	12.59	12.60	12.56	-0.24%	56,726
Oct 22, 2025	12.64	12.64	12.62	12.63	12.60	-0.08%	55,500
Oct 21, 2025	12.65	12.68	12.62	12.64	12.61	-	18,500
Oct 20, 2025	12.62	12.66	12.62	12.64	12.61	0.40%	12,700
Oct 17, 2025	12.58	12.59	12.57	12.59	12.55	0.08%	36,538
Oct 16, 2025	12.51	12.59	12.51	12.58	12.55	0.64%	34,017
Oct 15, 2025	12.51	12.56	12.50	12.50	12.47	0.16%	56,000
Oct 14, 2025	12.45	12.50	12.42	12.48	12.45	0.65%	96,434
Oct 10, 2025	12.36	12.40	12.32	12.40	12.37	0.65%	118,100
Oct 9, 2025	12.32	12.36	12.30	12.32	12.29	0.24%	9,000
Oct 8, 2025	12.38	12.38	12.29	12.29	12.26	-0.41%	139,200
Oct 7, 2025	12.30	12.36	12.27	12.34	12.31	0.33%	18,929
Oct 6, 2025	12.32	12.35	12.30	12.30	12.27	-0.65%	45,715
Oct 3, 2025	12.42	12.44	12.37	12.38	12.35	-0.16%	58,840
Oct 2, 2025	12.37	12.45	12.37	12.40	12.37	0.08%	35,834
Oct 1, 2025	12.49	12.50	12.39	12.39	12.36	-0.48%	141,400
Sep 30, 2025	12.44	12.47	12.44	12.45	12.42	-0.16%	71,226
Sep 29, 2025	12.42	12.48	12.42	12.47	12.44	0.65%	66,700
Sep 26, 2025	12.40	12.44	12.38	12.39	12.33	-	34,200
Sep 25, 2025	12.39	12.41	12.36	12.39	12.33	-0.16%	79,134
Sep 24, 2025	12.40	12.42	12.37	12.41	12.35	-0.16%	23,900
Sep 23, 2025	12.45	12.46	12.41	12.43	12.37	-	68,018
Sep 22, 2025	12.46	12.47	12.42	12.43	12.37	-0.16%	158,403
Sep 19, 2025	12.47	12.47	12.44	12.45	12.39	-0.32%	15,505
Sep 18, 2025	12.46	12.52	12.44	12.49	12.43	-0.16%	41,500
Sep 17, 2025	12.60	12.62	12.48	12.51	12.45	-0.32%	207,614
Sep 16, 2025	12.53	12.56	12.53	12.55	12.49	0.16%	58,200
Sep 15, 2025	12.52	12.56	12.51	12.53	12.47	0.24%	92,800
Sep 12, 2025	12.48	12.51	12.45	12.50	12.44	-0.16%	33,318
Sep 11, 2025	12.47	12.54	12.47	12.52	12.46	0.24%	52,000
Sep 10, 2025	12.44	12.52	12.42	12.49	12.43	0.81%	130,049
Sep 9, 2025	12.40	12.41	12.34	12.39	12.33	-0.24%	106,000
Sep 8, 2025	12.34	12.42	12.34	12.42	12.36	1.31%	179,648
Sep 5, 2025	12.21	12.26	12.21	12.26	12.20	1.24%	54,800
Sep 4, 2025	12.09	12.11	12.08	12.11	12.05	0.67%	62,200
Sep 3, 2025	11.95	12.05	11.95	12.03	11.97	0.75%	96,800
Sep 2, 2025	11.91	11.96	11.90	11.94	11.88	-1.00%	47,700
Aug 29, 2025	12.02	12.07	12.02	12.06	12.00	0.42%	53,135
Aug 28, 2025	11.96	12.01	11.95	12.01	11.95	0.33%	27,702