TSX:ZFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	11.47	11.53	11.47	11.47	11.47	0.09%	29,820
Sep 3, 2026	11.53	11.53	11.46	11.46	11.46	-	33,944
Sep 2, 2026	11.50	11.50	11.42	11.46	11.46	-0.30%	34,042
Sep 1, 2026	11.48	11.52	11.48	11.50	11.50	-	14,792
Aug 31, 2026	11.50	11.52	11.47	11.50	11.50	-0.30%	8,464
Aug 28, 2026	11.53	11.59	11.52	11.53	11.53	-0.10%	260,265
Aug 27, 2026	11.64	11.64	11.57	11.57	11.54	-0.56%	14,945
Aug 26, 2026	11.65	11.65	11.61	11.64	11.61	-0.56%	14,782
Aug 25, 2026	11.65	11.70	11.64	11.70	11.67	0.86%	15,353
Aug 24, 2026	11.57	11.63	11.57	11.60	11.57	1.09%	53,566
Aug 21, 2026	11.48	11.50	11.47	11.48	11.45	-0.30%	4,697
Aug 20, 2026	11.54	11.55	11.50	11.51	11.48	-0.90%	23,880
Aug 19, 2026	11.63	11.63	11.60	11.62	11.59	0.56%	42,639
Aug 18, 2026	11.48	11.57	11.48	11.55	11.52	0.17%	11,454
Aug 17, 2026	11.58	11.58	11.53	11.53	11.50	-0.52%	52,457
Aug 14, 2026	11.69	11.69	11.59	11.59	11.56	-1.07%	13,293
Aug 13, 2026	11.66	11.74	11.66	11.72	11.69	0.82%	25,433
Aug 12, 2026	11.62	11.65	11.62	11.62	11.59	0.17%	10,468
Aug 11, 2026	11.62	11.65	11.60	11.60	11.57	0.09%	10,320
Aug 10, 2026	11.64	11.65	11.59	11.59	11.56	-0.90%	51,656
Aug 7, 2026	11.70	11.72	11.69	11.70	11.67	-0.38%	21,652
Aug 6, 2026	11.78	11.78	11.72	11.74	11.71	-0.89%	23,714
Aug 5, 2026	11.82	11.86	11.82	11.85	11.82	-0.04%	37,200
Aug 4, 2026	11.80	11.85	11.80	11.85	11.82	1.46%	61,772
Jul 31, 2026	11.71	11.72	11.66	11.68	11.65	-0.93%	55,151
Jul 30, 2026	11.75	11.80	11.73	11.79	11.76	-0.02%	36,693
Jul 29, 2026	11.88	11.90	11.80	11.82	11.76	-1.17%	123,048
Jul 28, 2026	11.89	11.97	11.89	11.96	11.90	0.42%	8,454
Jul 27, 2026	11.86	11.91	11.86	11.91	11.85	0.76%	55,632
Jul 24, 2026	11.77	11.84	11.77	11.82	11.76	0.60%	5,709
Jul 23, 2026	11.69	11.75	11.69	11.75	11.69	-0.17%	50,185
Jul 22, 2026	11.80	11.80	11.77	11.77	11.71	-0.51%	13,930
Jul 21, 2026	11.82	11.85	11.81	11.83	11.77	-	18,011
Jul 20, 2026	11.85	11.88	11.82	11.83	11.77	-0.29%	50,387
Jul 17, 2026	11.90	11.92	11.86	11.87	11.81	-0.21%	60,893
Jul 16, 2026	11.81	11.89	11.81	11.89	11.83	-	6,329
Jul 15, 2026	11.85	11.91	11.85	11.89	11.83	0.38%	3,915
Jul 14, 2026	11.85	11.86	11.82	11.85	11.79	-0.13%	24,759
Jul 13, 2026	11.89	11.89	11.82	11.86	11.80	-0.67%	24,583
Jul 10, 2026	11.90	11.94	11.90	11.94	11.88	0.25%	87,459
Jul 9, 2026	11.89	11.92	11.89	11.91	11.85	0.34%	8,250
Jul 8, 2026	11.88	11.88	11.83	11.87	11.81	-0.92%	32,961
Jul 7, 2026	12.06	12.06	11.98	11.98	11.92	-0.99%	17,281
Jul 6, 2026	12.06	12.10	12.06	12.10	12.04	0.37%	45,238
Jul 3, 2026	12.07	12.08	12.06	12.06	12.00	-	2,855
Jul 2, 2026	12.01	12.06	12.01	12.06	12.00	-1.35%	23,228
Jun 30, 2026	12.20	12.22	12.20	12.22	12.16	-0.08%	7,417
Jun 29, 2026	12.21	12.23	12.19	12.23	12.17	0.56%	11,392
Jun 26, 2026	12.14	12.20	12.14	12.19	12.10	-0.12%	11,666
Jun 25, 2026	12.24	12.27	12.21	12.21	12.12	-0.53%	26,202