TSX:ZFM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	14.41	14.41	14.39	14.40	14.40	0.35%	3,416
Oct 19, 2026	14.41	14.41	14.35	14.35	14.35	-0.76%	42,218
Oct 16, 2026	14.46	14.46	14.46	14.46	14.46	0.07%	3,005
Oct 15, 2026	14.46	14.47	14.45	14.45	14.45	0.14%	13,003
Oct 14, 2026	14.41	14.43	14.41	14.43	14.43	0.07%	3,600
Oct 13, 2026	14.45	14.45	14.42	14.42	14.42	-	10,090
Oct 9, 2026	14.40	14.42	14.40	14.42	14.42	0.42%	5,016
Oct 8, 2026	14.33	14.37	14.33	14.36	14.36	0.07%	41,302
Oct 7, 2026	14.33	14.36	14.33	14.35	14.35	-0.10%	15,402
Oct 6, 2026	14.35	14.37	14.34	14.37	14.37	0.17%	6,405
Oct 5, 2026	14.30	14.34	14.30	14.34	14.34	0.03%	3,851
Oct 2, 2026	14.39	14.40	14.34	14.34	14.34	-0.03%	8,018
Oct 1, 2026	14.27	14.34	14.27	14.34	14.34	0.49%	9,529
Sep 30, 2026	14.28	14.29	14.27	14.27	14.27	-0.07%	56,666
Sep 29, 2026	14.30	14.30	14.28	14.28	14.28	-0.17%	5,011
Sep 28, 2026	14.34	14.35	14.33	14.34	14.31	-0.35%	10,479
Sep 25, 2026	14.35	14.39	14.32	14.39	14.35	0.56%	28,696
Sep 24, 2026	14.32	14.33	14.31	14.31	14.28	-0.21%	22,917
Sep 23, 2026	14.39	14.39	14.32	14.34	14.31	-0.97%	8,843
Sep 22, 2026	14.46	14.48	14.46	14.48	14.44	0.21%	2,881
Sep 21, 2026	14.46	14.46	14.45	14.45	14.41	0.31%	902
Sep 18, 2026	14.41	14.41	14.40	14.41	14.37	-0.41%	8,112
Sep 17, 2026	14.44	14.47	14.44	14.47	14.43	0.73%	14,500
Sep 16, 2026	14.38	14.41	14.36	14.36	14.32	0.17%	13,049
Sep 14, 2026	14.32	14.35	14.32	14.34	14.30	-0.03%	8,815
Sep 11, 2026	14.38	14.38	14.34	14.34	14.31	-	51,300
Sep 10, 2026	14.39	14.39	14.34	14.34	14.31	-0.73%	18,731
Sep 9, 2026	14.45	14.45	14.45	14.45	14.41	-0.24%	3,951
Sep 8, 2026	14.48	14.49	14.47	14.48	14.44	-0.17%	8,005
Sep 4, 2026	14.53	14.53	14.50	14.51	14.47	0.10%	4,036
Sep 3, 2026	14.51	14.51	14.48	14.49	14.45	0.07%	453
Sep 2, 2026	14.53	14.53	14.46	14.48	14.44	-0.34%	12,488
Sep 1, 2026	14.53	14.53	14.53	14.53	14.49	-	8,800
Aug 31, 2026	14.54	14.54	14.53	14.53	14.49	-0.07%	1,901
Aug 28, 2026	14.57	14.58	14.54	14.54	14.50	-0.45%	5,997
Aug 27, 2026	14.64	14.64	14.64	14.64	14.57	-	449
Aug 26, 2026	14.63	14.64	14.63	14.64	14.57	-0.20%	2,900
Aug 25, 2026	14.66	14.67	14.65	14.67	14.60	0.34%	31,693
Aug 24, 2026	14.63	14.63	14.61	14.62	14.55	0.52%	66,114
Aug 20, 2026	14.54	14.55	14.54	14.55	14.48	-0.38%	408
Aug 19, 2026	14.60	14.60	14.60	14.60	14.53	0.07%	600
Aug 18, 2026	14.59	14.59	14.59	14.59	14.52	0.10%	7,000
Aug 17, 2026	14.58	14.59	14.58	14.58	14.51	-0.58%	1,380
Aug 13, 2026	14.65	14.67	14.64	14.66	14.59	0.41%	6,300
Aug 12, 2026	14.60	14.60	14.60	14.60	14.53	0.21%	12,800
Aug 11, 2026	14.59	14.60	14.57	14.57	14.50	-	1,674
Aug 10, 2026	14.58	14.58	14.57	14.57	14.50	-0.41%	5,487
Aug 7, 2026	14.64	14.64	14.62	14.63	14.56	-0.20%	2,200
Aug 6, 2026	14.69	14.69	14.65	14.66	14.59	-0.34%	3,227
Aug 5, 2026	14.70	14.71	14.69	14.71	14.64	-0.07%	3,936