TSX:ZFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	11.96	12.00	11.94	11.94	11.89	0.29%	48,855
May 13, 2026	11.87	11.91	11.87	11.91	11.85	0.21%	15,922
May 12, 2026	11.90	11.90	11.88	11.88	11.83	-0.59%	15,996
May 11, 2026	12.00	12.00	11.94	11.95	11.90	-0.83%	53,847
May 8, 2026	12.07	12.08	12.03	12.05	12.00	0.84%	147,935
May 7, 2026	12.02	12.03	11.92	11.95	11.90	-0.33%	72,445
May 6, 2026	11.96	12.00	11.95	11.99	11.94	1.18%	51,949
May 5, 2026	11.80	11.87	11.80	11.85	11.80	0.17%	31,743
May 4, 2026	11.93	11.93	11.80	11.83	11.78	-1.00%	65,702
May 1, 2026	11.91	11.97	11.90	11.95	11.90	0.34%	117,896
Apr 30, 2026	11.86	11.91	11.86	11.91	11.86	0.68%	52,011
Apr 29, 2026	11.87	11.91	11.80	11.83	11.78	-0.82%	85,418
Apr 28, 2026	11.93	11.96	11.90	11.96	11.87	-0.04%	22,050
Apr 27, 2026	11.98	11.98	11.94	11.96	11.88	-0.66%	44,511