TSX:ZFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	12.07	12.11	12.07	12.11	12.11	0.33%	10,941
Dec 23, 2025	11.98	12.08	11.98	12.07	12.07	0.75%	38,597
Dec 22, 2025	11.95	11.98	11.94	11.98	11.98	0.25%	77,675
Dec 19, 2025	11.96	11.99	11.94	11.95	11.95	-0.50%	142,278
Dec 18, 2025	12.00	12.03	12.00	12.01	12.01	0.08%	46,360
Dec 17, 2025	12.00	12.03	11.99	12.00	12.00	-0.46%	44,677
Dec 16, 2025	11.96	12.06	11.96	12.06	12.06	0.25%	54,660
Dec 15, 2025	12.05	12.07	12.03	12.03	12.03	0.54%	34,135
Dec 12, 2025	11.97	12.00	11.95	11.96	11.96	-0.66%	47,214
Dec 11, 2025	12.08	12.09	12.04	12.04	12.04	0.08%	47,369
Dec 10, 2025	11.98	12.05	11.98	12.03	12.03	0.50%	106,221
Dec 9, 2025	12.02	12.02	11.96	11.97	11.97	-0.54%	54,297
Dec 8, 2025	11.96	12.06	11.93	12.04	12.04	0.46%	251,966
Dec 5, 2025	12.06	12.06	11.96	11.98	11.98	-2.28%	156,285
Dec 4, 2025	12.33	12.33	12.24	12.26	12.26	-0.73%	32,711
Dec 3, 2025	12.35	12.38	12.34	12.35	12.35	-0.04%	42,428
Dec 2, 2025	12.35	12.37	12.31	12.36	12.36	-0.28%	28,126
Dec 1, 2025	12.42	12.44	12.39	12.39	12.39	-1.20%	23,656
Nov 28, 2025	12.56	12.56	12.52	12.54	12.54	-0.24%	13,869
Nov 27, 2025	12.55	12.58	12.55	12.57	12.57	0.16%	107,004
Nov 26, 2025	12.50	12.57	12.50	12.55	12.55	0.04%	4,129
Nov 25, 2025	12.50	12.57	12.50	12.55	12.51	0.52%	73,493
Nov 24, 2025	12.44	12.50	12.44	12.48	12.45	0.40%	16,953
Nov 21, 2025	12.42	12.44	12.40	12.43	12.40	0.24%	24,448
Nov 20, 2025	12.37	12.41	12.37	12.40	12.37	0.49%	12,753
Nov 19, 2025	12.40	12.40	12.34	12.34	12.31	-0.16%	26,373
Nov 18, 2025	12.40	12.42	12.33	12.36	12.33	-0.24%	59,188
Nov 17, 2025	12.45	12.45	12.39	12.39	12.36	-0.24%	21,166
Nov 14, 2025	12.49	12.49	12.42	12.42	12.39	-0.60%	56,426
Nov 13, 2025	12.52	12.57	12.50	12.50	12.47	-0.60%	65,065
Nov 12, 2025	12.54	12.60	12.54	12.57	12.54	0.32%	26,764
Nov 11, 2025	12.50	12.53	12.50	12.53	12.50	0.16%	41,624
Nov 10, 2025	12.51	12.52	12.50	12.51	12.48	0.04%	30,419
Nov 7, 2025	12.51	12.56	12.50	12.51	12.48	-0.91%	64,299
Nov 6, 2025	12.54	12.63	12.54	12.62	12.59	0.84%	34,072
Nov 5, 2025	12.53	12.56	12.51	12.52	12.49	-0.04%	80,376
Nov 4, 2025	12.51	12.54	12.50	12.52	12.49	-0.04%	64,254
Nov 3, 2025	12.52	12.55	12.51	12.53	12.50	-0.44%	65,728
Oct 31, 2025	12.55	12.58	12.54	12.58	12.55	0.04%	18,792
Oct 30, 2025	12.50	12.59	12.50	12.58	12.54	0.20%	44,183
Oct 29, 2025	12.65	12.65	12.54	12.55	12.49	-1.49%	112,957
Oct 28, 2025	12.74	12.75	12.70	12.74	12.68	0.24%	65,043
Oct 27, 2025	12.60	12.71	12.60	12.71	12.65	0.79%	80,439
Oct 24, 2025	12.64	12.65	12.61	12.61	12.55	0.12%	50,093
Oct 23, 2025	12.59	12.63	12.59	12.60	12.53	-0.28%	56,726
Oct 22, 2025	12.64	12.64	12.62	12.63	12.57	-0.08%	55,498
Oct 21, 2025	12.65	12.68	12.62	12.64	12.58	-	18,453
Oct 20, 2025	12.62	12.66	12.62	12.64	12.58	0.44%	12,656
Oct 17, 2025	12.58	12.59	12.57	12.59	12.52	0.04%	36,538
Oct 16, 2025	12.51	12.59	12.51	12.58	12.52	0.64%	34,017