TSX:ZFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	11.79	11.80	11.73	11.76	11.76	-1.55%	73,758
May 14, 2026	11.96	12.00	11.94	11.94	11.94	0.29%	48,855
May 13, 2026	11.87	11.91	11.87	11.91	11.91	0.21%	15,922
May 12, 2026	11.90	11.90	11.88	11.88	11.88	-0.59%	15,996
May 11, 2026	12.00	12.00	11.94	11.95	11.95	-0.83%	53,847
May 8, 2026	12.07	12.08	12.03	12.05	12.05	0.84%	147,935
May 7, 2026	12.02	12.03	11.92	11.95	11.95	-0.33%	72,445
May 6, 2026	11.96	12.00	11.95	11.99	11.99	1.18%	51,949
May 5, 2026	11.80	11.87	11.80	11.85	11.85	0.17%	31,743
May 4, 2026	11.93	11.93	11.80	11.83	11.83	-1.00%	65,702
May 1, 2026	11.91	11.97	11.90	11.95	11.95	0.34%	117,896
Apr 30, 2026	11.86	11.91	11.86	11.91	11.91	0.68%	52,011
Apr 29, 2026	11.87	11.91	11.80	11.83	11.83	-1.05%	85,418
Apr 28, 2026	11.93	11.96	11.90	11.96	11.93	-0.04%	22,050
Apr 27, 2026	11.98	11.98	11.94	11.96	11.93	-0.66%	44,511
Apr 24, 2026	11.99	12.04	11.98	12.04	12.01	0.42%	38,159
Apr 23, 2026	11.99	12.05	11.93	11.99	11.96	0.17%	150,949
Apr 22, 2026	12.02	12.04	11.97	11.97	11.94	0.08%	32,083
Apr 21, 2026	12.02	12.03	11.95	11.96	11.93	-0.58%	75,552
Apr 20, 2026	12.03	12.04	12.00	12.03	12.00	0.08%	42,408
Apr 17, 2026	12.01	12.05	12.01	12.02	11.99	0.67%	62,401
Apr 16, 2026	11.99	11.99	11.89	11.94	11.91	-0.33%	24,650
Apr 15, 2026	12.00	12.01	11.98	11.98	11.95	-0.42%	23,016
Apr 14, 2026	11.93	12.03	11.93	12.03	12.00	0.59%	18,342
Apr 13, 2026	11.91	11.97	11.90	11.96	11.93	-	47,366
Apr 10, 2026	11.97	11.97	11.94	11.96	11.93	-0.13%	12,744
Apr 9, 2026	11.95	12.03	11.91	11.98	11.95	-0.37%	35,277
Apr 8, 2026	12.07	12.07	12.00	12.02	11.99	0.67%	62,519
Apr 7, 2026	11.95	11.95	11.83	11.94	11.91	-0.42%	91,515
Apr 6, 2026	11.89	12.00	11.89	11.99	11.96	0.38%	29,746
Apr 2, 2026	11.88	11.99	11.88	11.95	11.92	0.55%	97,371
Apr 1, 2026	11.92	11.97	11.88	11.88	11.85	-0.67%	10,061
Mar 31, 2026	12.01	12.03	11.96	11.96	11.93	0.08%	238,080
Mar 30, 2026	11.95	11.99	11.94	11.95	11.92	0.67%	33,092
Mar 27, 2026	11.85	11.89	11.85	11.87	11.82	-0.34%	145,581
Mar 26, 2026	11.93	11.97	11.89	11.91	11.86	-0.67%	74,204
Mar 25, 2026	11.96	12.02	11.94	11.99	11.94	1.44%	173,754
Mar 24, 2026	11.81	11.87	11.79	11.82	11.77	-0.92%	87,720
Mar 23, 2026	11.92	12.01	11.86	11.93	11.88	0.51%	327,682
Mar 20, 2026	11.99	11.99	11.85	11.87	11.82	-1.58%	174,529
Mar 19, 2026	11.98	12.08	11.98	12.06	12.01	0.58%	172,690
Mar 18, 2026	12.06	12.07	11.98	11.99	11.94	-0.54%	205,863
Mar 17, 2026	12.07	12.09	12.05	12.06	12.00	0.37%	9,807
Mar 16, 2026	11.95	12.02	11.95	12.01	11.96	1.35%	19,040
Mar 13, 2026	11.95	11.96	11.85	11.85	11.80	-0.08%	6,304
Mar 12, 2026	11.87	11.92	11.84	11.86	11.81	-0.46%	42,409
Mar 11, 2026	12.01	12.02	11.92	11.92	11.86	-1.20%	32,978
Mar 10, 2026	12.07	12.15	12.06	12.06	12.01	-0.66%	33,528
Mar 9, 2026	11.96	12.15	11.95	12.14	12.09	0.83%	76,519
Mar 6, 2026	12.06	12.11	12.04	12.04	11.99	-1.11%	20,092