TSX:ZFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	12.18	12.20	12.17	12.19	-	0.25%	73,189
Jun 16, 2026	12.13	12.17	12.13	12.16	12.16	0.50%	17,989
Jun 15, 2026	12.17	12.18	12.08	12.10	12.10	-0.33%	14,528
Jun 12, 2026	12.13	12.14	12.08	12.14	12.14	-	45,460
Jun 11, 2026	12.06	12.16	12.06	12.14	12.14	1.08%	106,305
Jun 10, 2026	11.98	12.03	11.98	12.01	12.01	0.17%	39,720
Jun 9, 2026	11.95	12.02	11.95	11.99	11.99	0.59%	139,298
Jun 8, 2026	12.06	12.08	11.92	11.92	11.92	-1.41%	59,968
Jun 5, 2026	12.03	12.11	12.01	12.09	12.09	-0.49%	88,242
Jun 4, 2026	12.17	12.20	12.15	12.15	12.15	-	8,843
Jun 3, 2026	12.12	12.16	12.12	12.15	12.15	-0.33%	10,146
Jun 2, 2026	12.12	12.19	12.12	12.19	12.19	0.45%	60,510
Jun 1, 2026	12.02	12.15	12.02	12.14	12.14	-0.12%	66,842
May 29, 2026	12.18	12.18	12.14	12.15	12.15	0.25%	21,172
May 28, 2026	12.06	12.14	12.06	12.12	12.12	0.31%	95,498
May 27, 2026	12.16	12.19	12.11	12.11	12.08	0.08%	51,823
May 26, 2026	12.10	12.11	12.08	12.10	12.07	0.17%	44,720
May 25, 2026	12.07	12.10	12.07	12.08	12.05	0.92%	37,404
May 22, 2026	12.00	12.00	11.95	11.97	11.94	0.17%	66,146
May 21, 2026	11.88	12.00	11.88	11.95	11.92	0.50%	118,786
May 20, 2026	11.75	11.91	11.75	11.89	11.86	1.54%	272,031
May 19, 2026	11.65	11.72	11.65	11.71	11.68	-0.38%	39,631
May 15, 2026	11.79	11.80	11.73	11.76	11.73	-1.55%	73,758
May 14, 2026	11.96	12.00	11.94	11.94	11.91	0.29%	48,855
May 13, 2026	11.87	11.91	11.87	11.91	11.88	0.21%	15,922
May 12, 2026	11.90	11.90	11.88	11.88	11.85	-0.59%	15,996
May 11, 2026	12.00	12.00	11.94	11.95	11.92	-0.83%	53,847
May 8, 2026	12.07	12.08	12.03	12.05	12.02	0.84%	147,935
May 7, 2026	12.02	12.03	11.92	11.95	11.92	-0.33%	72,445
May 6, 2026	11.96	12.00	11.95	11.99	11.96	1.18%	51,949
May 5, 2026	11.80	11.87	11.80	11.85	11.82	0.17%	31,743
May 4, 2026	11.93	11.93	11.80	11.83	11.80	-1.00%	65,702
May 1, 2026	11.91	11.97	11.90	11.95	11.92	0.34%	117,896
Apr 30, 2026	11.86	11.91	11.86	11.91	11.88	0.68%	52,011
Apr 29, 2026	11.87	11.91	11.80	11.83	11.80	-0.82%	85,418
Apr 28, 2026	11.93	11.96	11.90	11.96	11.90	-0.04%	22,050
Apr 27, 2026	11.98	11.98	11.94	11.96	11.91	-0.66%	44,511
Apr 24, 2026	11.99	12.04	11.98	12.04	11.99	0.42%	38,159
Apr 23, 2026	11.99	12.05	11.93	11.99	11.94	0.17%	150,949
Apr 22, 2026	12.02	12.04	11.97	11.97	11.92	0.08%	32,083
Apr 21, 2026	12.02	12.03	11.95	11.96	11.91	-0.58%	75,552
Apr 20, 2026	12.03	12.04	12.00	12.03	11.98	0.08%	42,408
Apr 17, 2026	12.01	12.05	12.01	12.02	11.97	0.67%	62,401
Apr 16, 2026	11.99	11.99	11.89	11.94	11.89	-0.33%	24,650
Apr 15, 2026	12.00	12.01	11.98	11.98	11.93	-0.42%	23,016
Apr 14, 2026	11.93	12.03	11.93	12.03	11.98	0.59%	18,342
Apr 13, 2026	11.91	11.97	11.90	11.96	11.91	-	47,366
Apr 10, 2026	11.97	11.97	11.94	11.96	11.91	-0.13%	12,744
Apr 9, 2026	11.95	12.03	11.91	11.98	11.92	-0.37%	35,277
Apr 8, 2026	12.07	12.07	12.00	12.02	11.97	0.67%	62,519