TSX:ZFM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	14.63	14.64	14.63	14.63	14.63	-0.07%	12,193
Nov 6, 2026	14.63	14.65	14.63	14.64	14.64	0.21%	4,062
Nov 5, 2026	14.55	14.61	14.55	14.61	14.61	0.62%	14,901
Nov 4, 2026	14.52	14.52	14.52	14.52	14.52	0.14%	859
Nov 3, 2026	14.52	14.52	14.49	14.50	14.50	-0.17%	5,615
Nov 2, 2026	14.51	14.53	14.51	14.53	14.53	0.24%	7,500
Oct 30, 2026	14.49	14.49	14.48	14.49	14.49	0.35%	5,173
Oct 29, 2026	14.44	14.44	14.41	14.44	14.44	0.38%	19,746
Oct 28, 2026	14.45	14.45	14.42	14.42	14.39	-0.41%	14,900
Oct 27, 2026	14.47	14.48	14.46	14.48	14.44	0.07%	1,516
Oct 26, 2026	14.47	14.47	14.47	14.47	14.43	0.14%	4,963
Oct 23, 2026	14.48	14.48	14.45	14.45	14.41	-0.34%	5,123
Oct 22, 2026	14.46	14.51	14.46	14.50	14.46	0.55%	11,198
Oct 21, 2026	14.43	14.43	14.42	14.42	14.39	0.14%	3,381
Oct 20, 2026	14.41	14.41	14.39	14.40	14.37	0.35%	3,416
Oct 19, 2026	14.41	14.41	14.35	14.35	14.32	-0.76%	42,218
Oct 16, 2026	14.46	14.46	14.46	14.46	14.42	0.07%	3,005
Oct 15, 2026	14.46	14.47	14.45	14.45	14.41	0.14%	13,003
Oct 14, 2026	14.41	14.43	14.41	14.43	14.39	0.07%	3,600
Oct 13, 2026	14.45	14.45	14.42	14.42	14.39	-	10,090
Oct 9, 2026	14.40	14.42	14.40	14.42	14.39	0.42%	5,016
Oct 8, 2026	14.33	14.37	14.33	14.36	14.33	0.07%	41,302
Oct 7, 2026	14.33	14.36	14.33	14.35	14.32	-0.10%	15,402
Oct 6, 2026	14.35	14.37	14.34	14.37	14.33	0.17%	6,405
Oct 5, 2026	14.30	14.34	14.30	14.34	14.31	0.03%	3,851
Oct 2, 2026	14.39	14.40	14.34	14.34	14.30	-0.03%	8,018
Oct 1, 2026	14.27	14.34	14.27	14.34	14.31	0.49%	9,529
Sep 30, 2026	14.28	14.29	14.27	14.27	14.24	-0.07%	56,666
Sep 29, 2026	14.30	14.30	14.28	14.28	14.25	-0.17%	5,011
Sep 28, 2026	14.34	14.35	14.33	14.34	14.27	-0.35%	10,479
Sep 25, 2026	14.35	14.39	14.32	14.39	14.32	0.56%	28,696
Sep 24, 2026	14.32	14.33	14.31	14.31	14.24	-0.21%	22,917
Sep 23, 2026	14.39	14.39	14.32	14.34	14.27	-0.97%	8,843
Sep 22, 2026	14.46	14.48	14.46	14.48	14.41	0.21%	2,881
Sep 21, 2026	14.46	14.46	14.45	14.45	14.38	0.31%	902
Sep 18, 2026	14.41	14.41	14.40	14.41	14.33	-0.41%	8,112
Sep 17, 2026	14.44	14.47	14.44	14.47	14.39	0.73%	14,500
Sep 16, 2026	14.38	14.41	14.36	14.36	14.29	0.17%	13,049
Sep 14, 2026	14.32	14.35	14.32	14.34	14.27	-0.03%	8,815
Sep 11, 2026	14.38	14.38	14.34	14.34	14.27	-	51,300
Sep 10, 2026	14.39	14.39	14.34	14.34	14.27	-0.73%	18,731
Sep 9, 2026	14.45	14.45	14.45	14.45	14.37	-0.24%	3,951
Sep 8, 2026	14.48	14.49	14.47	14.48	14.41	-0.17%	8,005
Sep 4, 2026	14.53	14.53	14.50	14.51	14.43	0.10%	4,036
Sep 3, 2026	14.51	14.51	14.48	14.49	14.42	0.07%	453
Sep 2, 2026	14.53	14.53	14.46	14.48	14.41	-0.34%	12,488
Sep 1, 2026	14.53	14.53	14.53	14.53	14.46	-	8,800
Aug 31, 2026	14.54	14.54	14.53	14.53	14.46	-0.07%	1,901
Aug 28, 2026	14.57	14.58	14.54	14.54	14.47	-0.45%	5,997
Aug 27, 2026	14.64	14.64	14.64	14.64	14.53	-	449