TSX:ZFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	58.12	58.31	58.12	58.31	58.31	-0.95%	634
Sep 17, 2026	58.56	58.96	58.56	58.87	58.87	1.27%	1,563
Sep 16, 2026	58.62	58.71	57.93	58.13	58.13	-0.92%	2,618
Sep 15, 2026	58.78	58.78	58.67	58.67	58.67	-0.34%	3,146
Sep 14, 2026	58.87	58.87	58.87	58.87	58.87	0.20%	163
Sep 11, 2026	58.95	58.95	58.75	58.75	58.75	0.62%	1,638
Sep 10, 2026	58.68	58.68	58.37	58.39	58.39	-0.88%	2,336
Sep 9, 2026	59.05	59.05	58.91	58.91	58.91	-0.91%	1,586
Sep 8, 2026	59.59	59.59	59.45	59.45	59.45	-1.51%	1,718
Sep 4, 2026	60.44	60.44	60.31	60.36	60.36	0.60%	4,542
Sep 3, 2026	60.00	60.00	60.00	60.00	60.00	1.63%	223
Sep 2, 2026	59.45	59.45	59.04	59.04	59.04	-0.72%	1,297
Sep 1, 2026	59.92	59.92	59.43	59.47	59.47	-1.59%	2,135
Aug 31, 2026	60.37	60.44	60.33	60.43	60.43	-0.82%	1,404
Aug 28, 2026	61.13	61.13	60.82	60.93	60.93	0.33%	942
Aug 27, 2026	60.91	60.91	60.73	60.73	60.73	-0.08%	1,229
Aug 26, 2026	60.69	60.80	60.69	60.78	60.78	-	1,408
Aug 25, 2026	60.52	60.78	60.52	60.78	60.78	0.63%	4,020
Aug 24, 2026	60.27	60.45	60.27	60.40	60.40	0.02%	1,100
Aug 21, 2026	60.33	60.39	60.33	60.39	60.39	0.89%	436
Aug 20, 2026	60.23	60.36	59.83	59.86	59.86	-1.80%	4,728
Aug 19, 2026	61.65	61.65	60.96	60.96	60.96	-1.47%	3,109
Aug 18, 2026	61.87	61.87	61.87	61.87	61.87	-0.26%	279
Aug 17, 2026	62.08	62.27	62.03	62.03	62.03	-0.18%	1,720
Aug 14, 2026	62.11	62.14	61.97	62.14	62.14	-0.53%	3,459
Aug 13, 2026	62.38	62.47	62.38	62.47	62.47	-0.37%	525
Aug 12, 2026	62.48	62.70	62.48	62.70	62.70	0.72%	1,541
Aug 11, 2026	62.72	62.72	62.25	62.25	62.25	-0.75%	902
Aug 10, 2026	62.64	62.72	62.64	62.72	62.72	0.24%	1,805
Aug 7, 2026	62.46	62.60	62.31	62.57	62.57	-0.19%	1,429
Aug 6, 2026	63.25	63.29	62.69	62.69	62.69	-1.01%	8,710
Aug 5, 2026	63.38	63.43	63.33	63.33	63.33	-0.47%	3,031
Aug 4, 2026	63.63	63.63	63.63	63.63	63.63	0.92%	368
Jul 31, 2026	63.00	63.10	63.00	63.05	63.05	0.61%	3,014
Jul 30, 2026	62.11	62.67	62.11	62.67	62.67	1.80%	1,002
Jul 29, 2026	62.65	62.65	61.56	61.56	61.56	-3.16%	1,087
Jul 28, 2026	63.57	63.57	63.57	63.57	63.57	-0.31%	627
Jul 27, 2026	63.44	63.77	63.44	63.77	63.77	-0.50%	788
Jul 24, 2026	64.12	64.12	63.89	64.09	64.09	0.45%	4,376
Jul 23, 2026	63.64	63.85	63.64	63.80	63.80	-0.85%	13,549
Jul 22, 2026	64.35	64.35	64.35	64.35	64.35	0.58%	212
Jul 20, 2026	64.55	64.87	63.98	63.98	63.98	-0.20%	2,048
Jul 17, 2026	64.40	64.46	64.11	64.11	64.11	-0.12%	1,640
Jul 16, 2026	64.18	64.19	64.18	64.19	64.19	-1.55%	259
Jul 15, 2026	64.87	65.20	64.68	65.20	65.20	0.65%	1,200
Jul 14, 2026	64.74	64.78	64.61	64.78	64.78	0.75%	1,719
Jul 13, 2026	64.46	64.46	64.21	64.30	64.30	-0.94%	3,934
Jul 10, 2026	64.43	64.95	64.43	64.91	64.91	0.42%	5,566
Jul 9, 2026	64.88	64.88	64.64	64.64	64.64	0.78%	910
Jul 8, 2026	64.13	64.14	64.13	64.14	64.14	-0.99%	3,018