TSX:ZFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	12.41	12.44	12.41	12.44	12.44	0.24%	23,815
Feb 25, 2026	12.39	12.43	12.39	12.41	12.38	-0.16%	10,252
Feb 24, 2026	12.42	12.45	12.42	12.43	12.40	0.04%	17,567
Feb 23, 2026	12.38	12.44	12.38	12.43	12.40	0.36%	28,025
Feb 20, 2026	12.38	12.38	12.36	12.38	12.35	0.20%	25,776
Feb 19, 2026	12.33	12.37	12.33	12.36	12.33	-0.08%	8,968
Feb 18, 2026	12.35	12.39	12.35	12.37	12.34	0.12%	18,461
Feb 17, 2026	12.40	12.40	12.35	12.35	12.32	0.24%	68,251
Feb 13, 2026	12.29	12.35	12.29	12.32	12.29	0.33%	38,980
Feb 12, 2026	12.22	12.28	12.22	12.28	12.25	0.99%	36,588
Feb 11, 2026	12.15	12.22	12.15	12.16	12.13	0.21%	48,329
Feb 10, 2026	12.09	12.15	12.09	12.14	12.11	0.54%	35,962
Feb 9, 2026	12.01	12.07	12.01	12.07	12.04	0.17%	18,899
Feb 6, 2026	12.04	12.06	12.01	12.05	12.02	0.04%	11,918
Feb 5, 2026	11.97	12.06	11.97	12.05	12.02	0.37%	41,070
Feb 4, 2026	11.94	12.01	11.94	12.00	11.97	0.08%	23,937
Feb 3, 2026	11.96	11.99	11.95	11.99	11.96	0.08%	62,100
Feb 2, 2026	11.99	12.01	11.96	11.98	11.95	-0.17%	74,639
Jan 30, 2026	12.00	12.01	11.99	12.00	11.97	-0.17%	38,491
Jan 29, 2026	11.97	12.05	11.97	12.02	11.99	-0.17%	43,909
Jan 28, 2026	12.04	12.06	12.02	12.04	11.99	-0.25%	79,784
Jan 27, 2026	12.12	12.12	12.06	12.07	12.02	-0.82%	21,551
Jan 26, 2026	12.16	12.19	12.16	12.17	12.12	0.75%	65,066
Jan 23, 2026	12.09	12.09	12.03	12.08	12.03	-0.21%	62,989
Jan 22, 2026	12.06	12.13	12.06	12.11	12.05	0.37%	90,600
Jan 21, 2026	12.01	12.07	11.98	12.06	12.01	0.33%	21,413
Jan 20, 2026	12.01	12.05	12.00	12.02	11.97	-0.66%	36,299
Jan 19, 2026	12.11	12.12	12.09	12.10	12.05	-0.49%	35,320
Jan 16, 2026	12.19	12.20	12.14	12.16	12.11	-	35,495
Jan 15, 2026	12.13	12.19	12.13	12.16	12.11	0.33%	89,897
Jan 14, 2026	12.02	12.14	12.02	12.12	12.07	0.66%	73,671
Jan 13, 2026	12.03	12.05	12.01	12.04	11.99	-0.25%	54,557
Jan 12, 2026	12.03	12.07	12.03	12.07	12.02	-0.25%	15,187
Jan 9, 2026	12.02	12.12	12.02	12.10	12.05	0.41%	20,319
Jan 8, 2026	12.03	12.06	12.02	12.05	12.00	-0.17%	23,215
Jan 7, 2026	12.04	12.09	12.03	12.07	12.02	0.88%	77,353
Jan 6, 2026	11.93	11.97	11.90	11.97	11.91	-0.13%	76,108
Jan 5, 2026	11.92	12.01	11.91	11.98	11.93	0.84%	69,677
Jan 2, 2026	11.96	11.96	11.88	11.88	11.83	-1.00%	85,970
Dec 31, 2025	12.04	12.04	12.00	12.00	11.95	-0.33%	76,363
Dec 30, 2025	12.05	12.06	12.02	12.04	11.99	-0.74%	103,930
Dec 29, 2025	12.10	12.14	12.10	12.13	12.05	0.17%	128,618
Dec 24, 2025	12.07	12.11	12.07	12.11	12.03	0.33%	10,941
Dec 23, 2025	11.98	12.08	11.98	12.07	11.99	0.75%	38,597
Dec 22, 2025	11.95	11.98	11.94	11.98	11.90	0.25%	77,675
Dec 19, 2025	11.96	11.99	11.94	11.95	11.87	-0.50%	142,278
Dec 18, 2025	12.00	12.03	12.00	12.01	11.93	0.08%	46,360
Dec 17, 2025	12.00	12.03	11.99	12.00	11.92	-0.46%	44,677
Dec 16, 2025	11.96	12.06	11.96	12.06	11.97	0.25%	54,660
Dec 15, 2025	12.05	12.07	12.03	12.03	11.94	0.54%	34,135