TSX:ZFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	11.86	11.91	11.86	11.91	11.91	0.76%	55,632
Jul 24, 2026	11.77	11.84	11.77	11.82	11.82	0.60%	5,709
Jul 23, 2026	11.69	11.75	11.69	11.75	11.75	-0.17%	50,185
Jul 22, 2026	11.80	11.80	11.77	11.77	11.77	-0.51%	13,930
Jul 21, 2026	11.82	11.85	11.81	11.83	11.83	-	18,011
Jul 20, 2026	11.85	11.88	11.82	11.83	11.83	-0.29%	50,387
Jul 17, 2026	11.90	11.92	11.86	11.87	11.87	-0.21%	60,893
Jul 16, 2026	11.81	11.89	11.81	11.89	11.89	-	6,329
Jul 15, 2026	11.85	11.91	11.85	11.89	11.89	0.38%	3,915
Jul 14, 2026	11.85	11.86	11.82	11.85	11.85	-0.13%	24,759
Jul 13, 2026	11.89	11.89	11.82	11.86	11.86	-0.67%	24,583
Jul 10, 2026	11.90	11.94	11.90	11.94	11.94	0.25%	87,459
Jul 9, 2026	11.89	11.92	11.89	11.91	11.91	0.34%	8,250
Jul 8, 2026	11.88	11.88	11.83	11.87	11.87	-0.92%	32,961
Jul 7, 2026	12.06	12.06	11.98	11.98	11.98	-0.99%	17,281
Jul 6, 2026	12.06	12.10	12.06	12.10	12.10	0.37%	45,238
Jul 3, 2026	12.07	12.08	12.06	12.06	12.06	-	2,855
Jul 2, 2026	12.01	12.06	12.01	12.06	12.06	-1.35%	23,228
Jun 30, 2026	12.20	12.22	12.20	12.22	12.22	-0.08%	7,417
Jun 29, 2026	12.21	12.23	12.19	12.23	12.23	0.56%	11,392
Jun 26, 2026	12.14	12.20	12.14	12.19	12.16	-0.12%	11,666
Jun 25, 2026	12.24	12.27	12.21	12.21	12.18	-0.53%	26,202
Jun 24, 2026	12.23	12.27	12.23	12.27	12.24	1.24%	26,667
Jun 23, 2026	12.09	12.15	12.09	12.12	12.09	0.33%	23,685
Jun 22, 2026	12.16	12.16	12.07	12.08	12.05	-0.74%	20,115
Jun 19, 2026	12.17	12.18	12.14	12.17	12.14	-0.12%	21,665
Jun 18, 2026	12.24	12.27	12.18	12.19	12.16	0.45%	32,919
Jun 17, 2026	12.18	12.21	12.13	12.13	12.10	-0.25%	94,202
Jun 16, 2026	12.13	12.17	12.13	12.16	12.13	0.50%	17,989
Jun 15, 2026	12.17	12.18	12.08	12.10	12.07	-0.33%	14,528
Jun 12, 2026	12.13	12.14	12.08	12.14	12.11	-	45,460
Jun 11, 2026	12.06	12.16	12.06	12.14	12.11	1.08%	106,305
Jun 10, 2026	11.98	12.03	11.98	12.01	11.98	0.17%	39,720
Jun 9, 2026	11.95	12.02	11.95	11.99	11.96	0.59%	139,298
Jun 8, 2026	12.06	12.08	11.92	11.92	11.89	-1.41%	59,968
Jun 5, 2026	12.03	12.11	12.01	12.09	12.06	-0.49%	88,242
Jun 4, 2026	12.17	12.20	12.15	12.15	12.12	-	8,843
Jun 3, 2026	12.12	12.16	12.12	12.15	12.12	-0.33%	10,146
Jun 2, 2026	12.12	12.19	12.12	12.19	12.16	0.45%	60,510
Jun 1, 2026	12.02	12.15	12.02	12.14	12.11	-0.12%	66,842
May 29, 2026	12.18	12.18	12.14	12.15	12.12	0.25%	21,172
May 28, 2026	12.06	12.14	12.06	12.12	12.09	0.31%	95,498
May 27, 2026	12.16	12.19	12.11	12.11	12.06	0.08%	51,823
May 26, 2026	12.10	12.11	12.08	12.10	12.05	0.17%	44,720
May 25, 2026	12.07	12.10	12.07	12.08	12.03	0.92%	37,404
May 22, 2026	12.00	12.00	11.95	11.97	11.92	0.17%	66,146
May 21, 2026	11.88	12.00	11.88	11.95	11.90	0.50%	118,786
May 20, 2026	11.75	11.91	11.75	11.89	11.84	1.54%	272,031
May 19, 2026	11.65	11.72	11.65	11.71	11.66	-0.38%	39,631
May 15, 2026	11.79	11.80	11.73	11.76	11.70	-1.55%	73,758