TSX:ZFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	12.19	12.20	12.14	12.16	12.16	-	35,495
Jan 15, 2026	12.13	12.19	12.13	12.16	12.16	0.33%	89,897
Jan 14, 2026	12.02	12.14	12.02	12.12	12.12	0.66%	73,671
Jan 13, 2026	12.03	12.05	12.01	12.04	12.04	-0.25%	54,557
Jan 12, 2026	12.03	12.07	12.03	12.07	12.07	-0.25%	15,187
Jan 9, 2026	12.02	12.12	12.02	12.10	12.10	0.41%	20,319
Jan 8, 2026	12.03	12.06	12.02	12.05	12.05	-0.17%	23,215
Jan 7, 2026	12.04	12.09	12.03	12.07	12.07	0.88%	77,353
Jan 6, 2026	11.93	11.97	11.90	11.97	11.97	-0.13%	76,108
Jan 5, 2026	11.92	12.01	11.91	11.98	11.98	0.84%	69,677
Jan 2, 2026	11.96	11.96	11.88	11.88	11.88	-1.00%	85,970
Dec 31, 2025	12.04	12.04	12.00	12.00	12.00	-0.33%	76,363
Dec 30, 2025	12.05	12.06	12.02	12.04	12.04	-0.74%	103,930
Dec 29, 2025	12.10	12.14	12.10	12.13	12.10	0.17%	128,618
Dec 24, 2025	12.07	12.11	12.07	12.11	12.08	0.33%	10,941
Dec 23, 2025	11.98	12.08	11.98	12.07	12.04	0.75%	38,597
Dec 22, 2025	11.95	11.98	11.94	11.98	11.95	0.25%	77,675
Dec 19, 2025	11.96	11.99	11.94	11.95	11.92	-0.50%	142,278
Dec 18, 2025	12.00	12.03	12.00	12.01	11.98	0.08%	46,360
Dec 17, 2025	12.00	12.03	11.99	12.00	11.97	-0.46%	44,677
Dec 16, 2025	11.96	12.06	11.96	12.06	12.03	0.25%	54,660
Dec 15, 2025	12.05	12.07	12.03	12.03	12.00	0.54%	34,135
Dec 12, 2025	11.97	12.00	11.95	11.96	11.93	-0.66%	47,214
Dec 11, 2025	12.08	12.09	12.04	12.04	12.01	0.08%	47,369
Dec 10, 2025	11.98	12.05	11.98	12.03	12.00	0.50%	106,221
Dec 9, 2025	12.02	12.02	11.96	11.97	11.94	-0.54%	54,297
Dec 8, 2025	11.96	12.06	11.93	12.04	12.01	0.46%	251,966
Dec 5, 2025	12.06	12.06	11.96	11.98	11.95	-2.28%	156,285
Dec 4, 2025	12.33	12.33	12.24	12.26	12.23	-0.73%	32,711
Dec 3, 2025	12.35	12.38	12.34	12.35	12.32	-0.04%	42,428
Dec 2, 2025	12.35	12.37	12.31	12.36	12.32	-0.28%	28,126
Dec 1, 2025	12.42	12.44	12.39	12.39	12.36	-1.20%	23,656
Nov 28, 2025	12.56	12.56	12.52	12.54	12.51	-0.24%	13,869
Nov 27, 2025	12.55	12.58	12.55	12.57	12.54	0.16%	107,004
Nov 26, 2025	12.50	12.57	12.50	12.55	12.52	0.04%	4,129
Nov 25, 2025	12.50	12.57	12.50	12.55	12.48	0.52%	73,493
Nov 24, 2025	12.44	12.50	12.44	12.48	12.42	0.40%	16,953
Nov 21, 2025	12.42	12.44	12.40	12.43	12.37	0.24%	24,448
Nov 20, 2025	12.37	12.41	12.37	12.40	12.34	0.49%	12,753
Nov 19, 2025	12.40	12.40	12.34	12.34	12.28	-0.16%	26,373
Nov 18, 2025	12.40	12.42	12.33	12.36	12.30	-0.24%	59,188
Nov 17, 2025	12.45	12.45	12.39	12.39	12.33	-0.24%	21,166
Nov 14, 2025	12.49	12.49	12.42	12.42	12.36	-0.60%	56,426
Nov 13, 2025	12.52	12.57	12.50	12.50	12.43	-0.60%	65,065
Nov 12, 2025	12.54	12.60	12.54	12.57	12.51	0.32%	26,764
Nov 11, 2025	12.50	12.53	12.50	12.53	12.47	0.16%	41,624
Nov 10, 2025	12.51	12.52	12.50	12.51	12.45	0.04%	30,419
Nov 7, 2025	12.51	12.56	12.50	12.51	12.44	-0.91%	64,299
Nov 6, 2025	12.54	12.63	12.54	12.62	12.56	0.84%	34,072
Nov 5, 2025	12.53	12.56	12.51	12.52	12.45	-0.04%	80,376