TSX:ZFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	56.59	56.72	56.59	56.72	56.72	0.73%	1,200
Jun 27, 2025	56.21	56.34	56.11	56.31	56.31	0.45%	1,800
Jun 26, 2025	55.95	56.08	55.93	56.06	56.06	-0.43%	5,700
Jun 25, 2025	56.30	56.30	56.30	56.30	56.30	0.07%	1,300
Jun 24, 2025	55.82	56.26	55.82	56.26	56.26	1.06%	30,910
Jun 23, 2025	55.58	55.67	55.58	55.67	55.67	1.11%	20,700
Jun 20, 2025	55.04	55.06	55.04	55.06	55.06	0.04%	300
Jun 19, 2025	55.04	55.04	55.04	55.04	55.04	-	-
Jun 18, 2025	55.07	55.07	55.04	55.04	55.04	0.75%	228
Jun 17, 2025	54.47	54.67	54.47	54.63	54.63	-0.02%	500
Jun 16, 2025	54.90	54.90	54.64	54.64	54.64	0.40%	1,408
Jun 13, 2025	54.76	54.76	54.42	54.42	54.42	-0.64%	1,100
Jun 12, 2025	54.77	54.77	54.77	54.77	54.77	-0.13%	300
Jun 11, 2025	54.82	54.91	54.67	54.84	54.84	1.24%	1,900
Jun 10, 2025	54.80	54.80	54.12	54.17	54.17	-0.84%	327
Jun 9, 2025	54.68	54.68	54.61	54.63	54.63	-0.46%	3,040
Jun 6, 2025	55.00	55.00	54.88	54.88	54.88	-0.11%	5,214
Jun 5, 2025	55.24	55.24	54.81	54.94	54.94	-1.01%	727
Jun 4, 2025	55.61	55.64	55.46	55.50	55.50	-0.38%	23,000
Jun 3, 2025	55.38	55.71	55.38	55.71	55.71	0.34%	2,300
Jun 2, 2025	55.11	55.52	55.11	55.52	55.52	1.06%	5,004
May 30, 2025	54.95	54.95	54.73	54.94	54.94	-0.05%	3,000
May 29, 2025	55.08	55.08	54.97	54.97	54.97	-0.58%	700
May 28, 2025	55.20	55.29	55.10	55.29	55.29	0.47%	23,536
May 27, 2025	54.10	55.12	54.10	55.03	55.03	2.06%	35,900
May 26, 2025	53.92	53.92	53.92	53.92	53.92	-	-
May 23, 2025	53.70	54.17	53.70	53.92	53.92	-0.86%	1,400
May 22, 2025	53.97	54.39	53.97	54.39	54.39	0.28%	1,126
May 21, 2025	54.56	54.56	54.06	54.24	54.24	-0.91%	4,833
May 20, 2025	54.25	54.75	54.25	54.74	54.74	0.90%	16,700
May 16, 2025	53.95	54.25	53.89	54.25	54.25	2.17%	25,200
May 15, 2025	53.00	53.10	53.00	53.10	53.10	0.09%	32,900
May 14, 2025	52.90	53.05	52.90	53.05	53.05	-	2,132
May 13, 2025	53.14	53.14	53.02	53.05	53.05	0.61%	3,100
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