TSX:ZFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	11.50	11.50	11.44	11.47	11.47	0.04%	55,726
Oct 15, 2026	11.52	11.54	11.44	11.46	11.46	0.44%	85,410
Oct 14, 2026	11.30	11.44	11.30	11.41	11.41	0.26%	36,185
Oct 13, 2026	11.38	11.40	11.36	11.38	11.38	0.22%	55,890
Oct 9, 2026	11.29	11.37	11.29	11.36	11.36	0.84%	72,129
Oct 8, 2026	11.22	11.28	11.19	11.26	11.26	0.36%	69,831
Oct 7, 2026	11.14	11.25	11.14	11.22	11.22	-0.36%	49,220
Oct 6, 2026	11.23	11.28	11.22	11.26	11.26	0.31%	23,186
Oct 5, 2026	11.21	11.23	11.16	11.23	11.23	-0.22%	47,861
Oct 2, 2026	11.33	11.36	11.21	11.25	11.25	-0.13%	29,099
Oct 1, 2026	11.17	11.27	11.10	11.27	11.27	0.67%	102,461
Sep 30, 2026	11.19	11.22	11.19	11.19	11.19	-0.18%	44,351
Sep 29, 2026	11.28	11.28	11.20	11.21	11.21	-0.74%	55,047
Sep 28, 2026	11.30	11.35	11.25	11.32	11.29	-0.70%	171,046
Sep 25, 2026	11.34	11.40	11.28	11.40	11.37	0.97%	153,576
Sep 24, 2026	11.33	11.34	11.27	11.29	11.26	-0.31%	80,544
Sep 23, 2026	11.46	11.46	11.29	11.33	11.30	-1.86%	94,366
Sep 22, 2026	11.51	11.54	11.49	11.54	11.51	0.44%	27,602
Sep 21, 2026	11.48	11.52	11.48	11.49	11.46	0.52%	63,672
Sep 18, 2026	11.45	11.45	11.41	11.43	11.40	-0.44%	5,717
Sep 17, 2026	11.43	11.48	11.43	11.48	11.45	1.50%	32,863
Sep 16, 2026	11.30	11.38	11.30	11.31	11.28	0.44%	56,684
Sep 15, 2026	11.23	11.27	11.23	11.26	11.23	-0.13%	19,819
Sep 14, 2026	11.26	11.30	11.22	11.28	11.25	0.04%	49,784
Sep 11, 2026	11.28	11.33	11.27	11.27	11.24	0.09%	54,692
Sep 10, 2026	11.29	11.32	11.25	11.26	11.23	-1.14%	96,671
Sep 9, 2026	11.41	11.45	11.39	11.39	11.36	-0.61%	196,712
Sep 8, 2026	11.46	11.46	11.42	11.46	11.43	-0.09%	15,459
Sep 4, 2026	11.47	11.53	11.47	11.47	11.44	0.09%	29,820
Sep 3, 2026	11.53	11.53	11.46	11.46	11.43	-	33,944
Sep 2, 2026	11.50	11.50	11.42	11.46	11.43	-0.30%	34,042
Sep 1, 2026	11.48	11.52	11.48	11.50	11.47	-	14,792
Aug 31, 2026	11.50	11.52	11.47	11.50	11.47	-0.30%	8,464
Aug 28, 2026	11.53	11.59	11.52	11.53	11.50	-0.10%	260,265
Aug 27, 2026	11.64	11.64	11.57	11.57	11.51	-0.56%	14,945
Aug 26, 2026	11.65	11.65	11.61	11.64	11.58	-0.56%	14,782
Aug 25, 2026	11.65	11.70	11.64	11.70	11.64	0.86%	15,353
Aug 24, 2026	11.57	11.63	11.57	11.60	11.54	1.09%	53,566
Aug 21, 2026	11.48	11.50	11.47	11.48	11.42	-0.30%	4,697
Aug 20, 2026	11.54	11.55	11.50	11.51	11.45	-0.90%	23,880
Aug 19, 2026	11.63	11.63	11.60	11.62	11.56	0.56%	42,639
Aug 18, 2026	11.48	11.57	11.48	11.55	11.49	0.17%	11,454
Aug 17, 2026	11.58	11.58	11.53	11.53	11.47	-0.52%	52,457
Aug 14, 2026	11.69	11.69	11.59	11.59	11.53	-1.07%	13,293
Aug 13, 2026	11.66	11.74	11.66	11.72	11.66	0.82%	25,433
Aug 12, 2026	11.62	11.65	11.62	11.62	11.56	0.17%	10,468
Aug 11, 2026	11.62	11.65	11.60	11.60	11.54	0.09%	10,320
Aug 10, 2026	11.64	11.65	11.59	11.59	11.53	-0.90%	51,656
Aug 7, 2026	11.70	11.72	11.69	11.70	11.64	-0.38%	21,652
Aug 6, 2026	11.78	11.78	11.72	11.74	11.68	-0.89%	23,714