TSX:ZFM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	14.99	15.00	14.98	15.00	15.00	-	35,716
Feb 18, 2026	15.00	15.01	15.00	15.00	15.00	-	11,837
Feb 17, 2026	15.00	15.01	15.00	15.00	15.00	0.13%	10,239
Feb 13, 2026	14.97	14.98	14.96	14.98	14.98	0.27%	32,908
Feb 12, 2026	14.89	14.94	14.89	14.94	14.94	0.47%	29,009
Feb 11, 2026	14.86	14.89	14.86	14.87	14.87	0.13%	22,792
Feb 10, 2026	14.86	14.87	14.85	14.85	14.85	0.07%	12,767
Feb 9, 2026	14.84	14.84	14.84	14.84	14.84	0.13%	6,061
Feb 6, 2026	14.82	14.82	14.81	14.82	14.82	0.07%	9,903
Feb 5, 2026	14.79	14.84	14.79	14.81	14.81	0.20%	15,887
Feb 4, 2026	14.80	14.80	14.78	14.78	14.78	-0.03%	4,371
Feb 3, 2026	14.78	14.79	14.78	14.79	14.79	-0.03%	4,895
Feb 2, 2026	14.78	14.81	14.78	14.79	14.79	-0.07%	3,538
Jan 30, 2026	14.80	14.81	14.79	14.80	14.80	0.07%	2,866
Jan 29, 2026	14.77	14.82	14.77	14.79	14.79	-0.27%	16,782
Jan 28, 2026	14.82	14.83	14.82	14.83	14.80	-	10,378
Jan 27, 2026	14.83	14.84	14.82	14.83	14.80	-0.20%	2,551
Jan 26, 2026	14.86	14.88	14.86	14.86	14.83	0.20%	7,551
Jan 23, 2026	14.82	14.83	14.80	14.83	14.80	-0.07%	63,851
Jan 22, 2026	14.82	14.84	14.82	14.84	14.81	0.27%	4,818
Jan 21, 2026	14.80	14.81	14.80	14.80	14.77	-	7,401
Jan 20, 2026	14.81	14.83	14.80	14.80	14.77	-0.30%	1,814
Jan 19, 2026	14.83	14.85	14.83	14.85	14.81	0.03%	49,007
Jan 16, 2026	14.86	14.88	14.84	14.84	14.81	-0.17%	30,223
Jan 15, 2026	14.86	14.87	14.86	14.87	14.83	0.03%	2,414
Jan 14, 2026	14.83	14.87	14.83	14.86	14.83	0.34%	11,994
Jan 13, 2026	14.81	14.81	14.81	14.81	14.78	-	1,424
Jan 12, 2026	14.81	14.82	14.81	14.81	14.78	-0.13%	5,876
Jan 9, 2026	14.82	14.83	14.82	14.83	14.80	0.14%	9,390
Jan 8, 2026	14.81	14.81	14.81	14.81	14.78	-0.13%	38,487
Jan 7, 2026	14.82	14.83	14.81	14.83	14.80	0.41%	14,802
Jan 6, 2026	14.78	14.78	14.76	14.77	14.74	-0.14%	2,841
Jan 5, 2026	14.76	14.79	14.76	14.79	14.76	0.41%	33,309
Jan 2, 2026	14.75	14.75	14.73	14.73	14.70	-0.27%	9,449
Dec 31, 2025	14.78	14.78	14.77	14.77	14.74	-0.14%	8,900
Dec 30, 2025	14.78	14.79	14.77	14.79	14.76	-0.34%	2,540
Dec 29, 2025	14.82	14.84	14.82	14.84	14.78	0.13%	769
Dec 24, 2025	14.82	14.82	14.82	14.82	14.76	0.41%	3,801
Dec 22, 2025	14.74	14.76	14.74	14.76	14.70	0.07%	10,204
Dec 19, 2025	14.76	14.76	14.75	14.75	14.69	-0.24%	2,781
Dec 18, 2025	14.78	14.79	14.77	14.79	14.72	0.24%	6,570
Dec 17, 2025	14.75	14.76	14.75	14.75	14.69	-0.20%	70,788
Dec 16, 2025	14.73	14.78	14.73	14.78	14.72	0.14%	8,319
Dec 15, 2025	14.78	14.78	14.76	14.76	14.70	0.27%	8,081
Dec 12, 2025	14.73	14.73	14.72	14.72	14.66	-0.07%	77,800
Dec 11, 2025	14.74	14.75	14.73	14.73	14.67	-	5,436
Dec 10, 2025	14.71	14.75	14.70	14.73	14.67	0.24%	44,265
Dec 9, 2025	14.71	14.71	14.69	14.70	14.63	-0.24%	30,369
Dec 8, 2025	14.66	14.74	14.66	14.73	14.67	-	12,886
Dec 5, 2025	14.77	14.77	14.71	14.73	14.67	-1.07%	83,096