TSX:ZFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	58.17	58.30	58.17	58.25	58.25	0.48%	874
Mar 31, 2026	57.55	57.97	57.55	57.97	57.97	1.83%	1,454
Mar 30, 2026	58.00	58.00	56.93	56.93	56.93	-0.75%	50,741
Mar 27, 2026	57.44	57.44	57.36	57.36	57.36	-0.17%	600
Mar 26, 2026	57.53	57.53	57.46	57.46	57.46	-1.63%	481
Mar 25, 2026	58.17	58.53	58.17	58.41	58.41	0.86%	2,920
Mar 24, 2026	57.91	57.91	57.91	57.91	57.91	1.26%	294
Mar 23, 2026	57.52	57.52	57.19	57.19	57.19	0.62%	1,040
Mar 20, 2026	57.31	57.35	56.84	56.84	56.84	-1.47%	2,403
Mar 19, 2026	57.69	57.69	57.69	57.69	57.69	-1.90%	500
Mar 18, 2026	59.17	59.19	58.78	58.81	58.81	-1.08%	1,778
Mar 17, 2026	59.62	59.62	59.45	59.45	59.45	0.34%	381
Mar 16, 2026	59.30	59.30	59.23	59.25	59.25	-0.52%	1,324
Mar 13, 2026	59.73	59.73	59.56	59.56	59.56	-0.32%	2,329
Mar 12, 2026	59.85	59.85	59.75	59.75	59.75	-0.68%	214
Mar 11, 2026	59.96	60.16	59.96	60.16	60.16	-0.15%	2,398
Mar 10, 2026	60.04	60.25	60.04	60.25	60.25	0.77%	910
Mar 9, 2026	58.70	59.79	58.70	59.79	59.79	0.15%	2,387
Mar 6, 2026	60.08	60.08	59.70	59.70	59.70	-1.34%	8,129
Mar 5, 2026	59.94	60.51	59.94	60.51	60.51	-2.09%	898
Mar 4, 2026	61.81	61.81	61.78	61.80	61.80	0.24%	1,875
Mar 3, 2026	61.10	61.68	61.10	61.65	61.65	-1.83%	2,897
Mar 2, 2026	62.43	62.89	62.43	62.80	62.80	0.85%	2,332
Feb 27, 2026	62.48	62.48	62.10	62.27	62.27	-0.91%	1,310
Feb 26, 2026	62.83	62.90	62.71	62.84	62.84	-0.06%	3,688
Feb 25, 2026	62.50	63.01	62.50	62.88	62.88	0.29%	1,459
Feb 24, 2026	62.41	62.70	62.41	62.70	62.70	0.45%	651
Feb 23, 2026	62.37	62.42	62.34	62.42	62.42	-0.64%	1,110
Feb 20, 2026	62.51	62.92	62.51	62.82	62.82	0.02%	6,893
Feb 19, 2026	62.72	62.81	62.64	62.81	62.81	-0.25%	1,475
Feb 18, 2026	62.63	63.19	62.63	62.97	62.97	0.93%	4,959
Feb 17, 2026	62.08	62.51	62.08	62.39	62.39	0.05%	3,378
Feb 13, 2026	62.23	62.64	62.23	62.36	62.36	0.16%	4,772
Feb 12, 2026	62.86	62.86	62.26	62.26	62.26	-1.41%	1,036
Feb 11, 2026	64.00	64.00	63.09	63.15	63.15	-0.06%	1,421
Feb 10, 2026	63.57	63.57	62.87	63.19	63.19	-0.96%	2,479
Feb 9, 2026	63.48	63.88	63.48	63.80	63.80	0.27%	4,147
Feb 6, 2026	63.34	63.63	63.33	63.63	63.63	2.75%	3,931
Feb 5, 2026	62.51	62.51	61.93	61.93	61.93	-1.90%	785
Feb 4, 2026	64.49	64.49	62.77	63.13	63.13	-2.09%	2,213
Feb 3, 2026	65.17	65.17	63.74	64.48	64.48	0.31%	3,055
Feb 2, 2026	64.19	64.44	64.19	64.28	64.28	1.75%	1,443
Jan 30, 2026	63.45	63.67	63.08	63.18	63.18	-1.58%	8,968
Jan 29, 2026	64.15	64.19	64.11	64.19	64.19	-0.45%	1,261
Jan 28, 2026	64.43	64.51	64.41	64.48	64.48	-0.28%	1,000
Jan 27, 2026	64.56	64.66	64.46	64.66	64.66	-0.08%	531
Jan 26, 2026	64.83	64.83	64.55	64.71	64.71	0.59%	6,394
Jan 23, 2026	64.68	64.68	64.10	64.33	64.33	-1.94%	4,095
Jan 22, 2026	65.64	66.09	65.60	65.60	65.60	-0.53%	6,971
Jan 21, 2026	65.89	66.25	65.89	65.95	65.95	0.83%	1,909