TSX:ZFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	53.14	53.14	53.02	53.05	52.97	0.61%	3,093
May 12, 2025	53.09	53.09	52.73	52.73	52.73	-1.35%	2,200
May 9, 2025	53.57	53.65	53.44	53.45	53.45	-0.22%	3,942
May 8, 2025	53.71	53.74	53.57	53.57	53.57	-0.46%	4,015
May 7, 2025	53.82	53.89	53.68	53.82	53.82	0.67%	12,822
May 6, 2025	53.15	53.46	53.15	53.46	53.46	0.41%	3,300
May 5, 2025	52.88	53.33	52.88	53.24	53.24	0.43%	6,200
May 2, 2025	52.89	53.01	52.78	53.01	53.01	0.40%	5,302
May 1, 2025	52.59	52.89	52.46	52.80	52.80	-0.64%	9,101
Apr 30, 2025	52.99	53.14	52.83	53.14	53.14	0.38%	3,123
Apr 29, 2025	52.75	53.02	52.69	52.94	52.94	0.32%	34,835
Apr 28, 2025	52.55	52.81	52.47	52.77	52.77	0.71%	7,026
Apr 25, 2025	52.32	52.45	52.32	52.40	52.40	-1.45%	1,500
Apr 24, 2025	52.98	53.29	52.98	53.17	53.17	0.21%	32,907
Apr 23, 2025	52.78	53.06	52.78	53.06	53.06	0.36%	13,200
Apr 22, 2025	52.58	53.03	52.57	52.87	52.87	1.73%	22,913
Apr 21, 2025	52.27	52.51	51.69	51.97	51.97	-0.80%	4,900
Apr 17, 2025	52.69	52.69	52.39	52.39	52.39	-0.02%	12,500
Apr 16, 2025	52.51	52.51	52.22	52.40	52.40	-1.21%	7,002
Apr 15, 2025	52.81	53.16	52.80	53.04	53.04	1.26%	52,519
Apr 14, 2025	52.53	52.54	52.38	52.38	52.38	0.69%	504
Apr 11, 2025	50.93	52.10	50.93	52.02	52.02	1.42%	30,700
Apr 10, 2025	51.76	51.76	50.64	51.29	51.29	-1.46%	13,900
Apr 9, 2025	51.00	52.17	49.75	52.05	52.05	3.71%	26,900
Apr 8, 2025	51.82	51.82	49.87	50.19	50.19	-1.08%	18,000
Apr 7, 2025	49.04	51.01	49.04	50.74	50.74	0.48%	33,300
Apr 4, 2025	52.31	52.31	50.50	50.50	50.50	-5.50%	11,809
Apr 3, 2025	53.68	53.68	53.44	53.44	53.44	-2.71%	822
Apr 2, 2025	55.13	55.13	54.61	54.93	54.93	-0.27%	5,500
Apr 1, 2025	55.37	55.37	55.08	55.08	55.08	-0.40%	8,304
Mar 31, 2025	54.94	55.33	54.94	55.30	55.30	1.15%	6,325
Mar 28, 2025	55.21	55.21	54.55	54.67	54.67	-0.96%	12,200
Mar 27, 2025	55.27	55.27	55.13	55.20	55.20	0.64%	1,500
Mar 26, 2025	54.87	54.90	54.82	54.85	54.85	-0.42%	13,000
Mar 25, 2025	55.16	55.20	55.03	55.08	55.08	0.05%	5,000
Mar 24, 2025	54.95	55.05	54.89	55.05	55.05	0.77%	21,400
Mar 21, 2025	54.48	54.63	54.47	54.63	54.63	-0.15%	2,712
Mar 20, 2025	54.73	54.80	54.71	54.71	54.71	-0.53%	2,200
Mar 19, 2025	55.03	55.03	54.74	55.00	55.00	0.36%	3,808
Mar 18, 2025	55.47	55.47	54.80	54.80	54.80	-0.94%	9,404
Mar 17, 2025	54.83	55.36	54.83	55.32	55.32	1.08%	10,006
Mar 14, 2025	54.39	54.73	54.39	54.73	54.73	0.87%	14,741
Mar 13, 2025	54.90	54.90	54.17	54.26	54.26	-1.17%	12,241
Mar 12, 2025	55.26	55.26	54.90	54.90	54.90	0.11%	7,300
Mar 11, 2025	54.94	54.98	54.74	54.84	54.84	0.26%	5,900
Mar 10, 2025	55.00	55.00	54.46	54.70	54.70	-2.76%	4,100
Mar 7, 2025	56.14	56.25	55.22	56.25	56.25	-0.21%	29,605
Mar 6, 2025	57.73	57.73	56.37	56.37	56.37	-3.28%	6,034
Mar 5, 2025	57.65	58.28	57.60	58.28	58.28	0.85%	7,500
Mar 4, 2025	57.80	58.62	57.69	57.79	57.79	-2.78%	14,800