TSX:ZFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	62.53	62.84	62.51	62.51	62.51	0.53%	19,605
May 21, 2026	62.08	62.24	62.08	62.18	62.18	0.18%	3,966
May 20, 2026	61.49	62.09	61.49	62.07	62.07	1.62%	1,459
May 19, 2026	60.86	61.17	60.45	61.08	61.08	-1.32%	4,434
May 15, 2026	61.89	62.09	61.89	61.90	61.90	-1.75%	5,532
May 14, 2026	62.33	63.00	62.33	63.00	63.00	0.99%	3,934
May 13, 2026	61.85	62.58	61.85	62.38	62.38	0.61%	12,304
May 12, 2026	62.00	62.00	62.00	62.00	62.00	-0.77%	510
May 11, 2026	62.18	62.48	62.18	62.48	62.48	0.95%	1,707
May 8, 2026	62.02	62.05	61.89	61.89	61.89	1.51%	554
May 7, 2026	61.40	61.40	60.91	60.97	60.97	-2.57%	3,614
May 6, 2026	62.23	62.58	62.23	62.58	62.58	1.64%	3,078
May 5, 2026	61.67	61.74	61.57	61.57	61.57	2.22%	1,520
May 4, 2026	60.14	60.29	60.14	60.23	60.23	-0.41%	1,631
May 1, 2026	60.58	60.58	60.44	60.48	60.48	-0.10%	2,785
Apr 30, 2026	59.36	60.54	59.36	60.54	60.54	3.31%	5,069
Apr 29, 2026	58.15	58.60	58.14	58.60	58.60	0.64%	8,358
Apr 28, 2026	58.71	58.71	58.23	58.23	58.23	-2.27%	1,085
Apr 27, 2026	59.66	59.66	59.09	59.58	59.58	-0.05%	2,583
Apr 24, 2026	59.59	59.87	59.59	59.61	59.61	0.91%	16,250
Apr 23, 2026	59.45	59.45	59.04	59.07	59.07	0.44%	2,499
Apr 22, 2026	59.13	59.13	58.72	58.81	58.81	0.89%	1,858
Apr 21, 2026	58.32	58.40	58.29	58.29	58.29	-0.12%	7,317
Apr 20, 2026	58.65	58.65	58.36	58.36	58.36	-0.24%	3,352
Apr 17, 2026	58.45	58.58	58.45	58.50	58.50	-0.86%	11,550
Apr 16, 2026	59.00	59.01	59.00	59.01	59.01	-0.05%	231
Apr 15, 2026	59.26	59.26	59.03	59.04	59.04	-1.01%	2,340
Apr 14, 2026	59.27	59.64	59.27	59.64	59.64	-0.12%	2,034
Apr 13, 2026	59.86	59.86	59.71	59.71	59.71	-0.37%	1,804
Apr 10, 2026	59.77	59.93	59.74	59.93	59.93	0.23%	1,816
Apr 9, 2026	59.32	59.79	59.32	59.79	59.79	0.54%	79,389
Apr 8, 2026	59.01	59.47	59.01	59.47	59.47	0.86%	877
Apr 7, 2026	58.97	58.97	58.96	58.96	58.96	0.27%	1,005
Apr 6, 2026	58.73	58.80	58.73	58.80	58.80	0.41%	200
Apr 2, 2026	58.54	58.59	58.54	58.56	58.56	0.53%	1,144
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