TSX:ZFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	55.26	55.34	55.26	55.34	55.34	-0.05%	2,281
Nov 11, 2026	55.03	55.37	55.01	55.37	55.37	0.80%	2,472
Nov 10, 2026	54.95	54.98	54.92	54.93	54.93	0.35%	1,224
Nov 9, 2026	54.78	54.78	54.73	54.74	54.74	0.83%	1,226
Nov 6, 2026	53.56	54.41	53.56	54.29	54.29	-0.09%	1,894
Nov 5, 2026	55.68	55.68	54.34	54.34	54.34	-2.28%	3,323
Nov 4, 2026	55.39	55.61	55.39	55.61	55.61	0.71%	5,208
Nov 3, 2026	55.00	55.26	54.92	55.22	55.22	-1.07%	5,097
Nov 2, 2026	56.07	56.07	55.82	55.82	55.82	-1.20%	3,303
Oct 30, 2026	56.80	56.80	56.26	56.50	56.50	0.21%	2,138
Oct 29, 2026	56.44	56.62	56.38	56.38	56.38	-0.90%	2,279
Oct 28, 2026	56.68	57.00	56.68	56.89	56.89	-0.51%	10,347
Oct 27, 2026	57.24	57.24	57.18	57.18	57.18	-0.71%	589
Oct 26, 2026	57.73	57.73	57.58	57.59	57.59	0.09%	2,280
Oct 23, 2026	57.47	57.54	57.47	57.54	57.54	-0.31%	917
Oct 22, 2026	57.53	57.72	57.53	57.72	57.72	-0.71%	1,500
Oct 21, 2026	58.19	58.19	58.04	58.13	58.13	1.06%	1,666
Oct 20, 2026	57.44	57.52	57.44	57.52	57.52	0.28%	573
Oct 19, 2026	57.34	57.36	57.34	57.36	57.36	-0.09%	724
Oct 16, 2026	58.14	58.14	57.41	57.41	57.41	-1.43%	4,286
Oct 15, 2026	57.69	58.24	57.69	58.24	58.24	0.64%	3,929
Oct 14, 2026	58.18	58.18	57.86	57.87	57.87	-1.26%	1,939
Oct 13, 2026	57.69	58.65	57.69	58.61	58.61	0.98%	3,689
Oct 9, 2026	57.59	58.04	57.59	58.04	58.04	1.81%	1,013
Oct 8, 2026	56.98	57.01	56.98	57.01	57.01	0.12%	384
Oct 7, 2026	57.44	57.44	56.93	56.94	56.94	-0.94%	2,251
Oct 6, 2026	57.58	57.60	57.48	57.48	57.48	0.24%	2,730
Oct 5, 2026	57.31	57.50	57.31	57.34	57.34	-0.62%	3,086
Oct 2, 2026	57.66	57.71	57.66	57.70	57.70	0.75%	1,966
Oct 1, 2026	57.00	57.27	57.00	57.27	57.27	0.02%	606
Sep 30, 2026	56.96	57.26	56.56	57.26	57.26	-0.76%	11,430
Sep 29, 2026	57.67	57.70	57.67	57.70	57.70	-0.69%	1,214
Sep 28, 2026	57.98	58.12	57.98	58.10	58.10	-0.77%	1,300
Sep 25, 2026	58.61	58.61	58.55	58.55	58.55	-0.09%	2,437
Sep 24, 2026	58.51	58.61	58.51	58.60	58.60	-0.14%	600
Sep 23, 2026	58.83	58.88	58.57	58.68	58.68	-0.42%	4,297
Sep 22, 2026	58.70	59.04	58.70	58.93	58.93	0.74%	1,943
Sep 21, 2026	58.50	58.50	58.50	58.50	58.50	0.33%	464
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