TSX:ZFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	64.05	64.78	64.05	64.78	64.78	-1.61%	1,036
Jul 6, 2026	65.74	65.85	65.74	65.84	65.84	0.52%	1,218
Jul 3, 2026	65.50	65.50	65.50	65.50	65.50	1.33%	518
Jul 2, 2026	65.43	65.43	64.47	64.64	64.64	-4.24%	4,475
Jun 30, 2026	67.32	67.51	67.32	67.50	67.50	1.53%	938
Jun 29, 2026	65.85	66.48	65.85	66.48	66.48	2.85%	1,550
Jun 26, 2026	65.07	65.27	64.59	64.64	64.64	-1.94%	4,991
Jun 25, 2026	65.73	65.96	65.73	65.92	65.92	1.79%	4,086
Jun 24, 2026	64.87	65.01	64.34	64.76	64.76	-0.93%	4,504
Jun 23, 2026	62.51	65.53	62.51	65.37	65.37	-1.36%	5,736
Jun 22, 2026	66.08	66.27	66.08	66.27	66.27	0.88%	4,555
Jun 19, 2026	65.03	65.85	65.03	65.69	65.69	-0.32%	4,399
Jun 18, 2026	66.08	66.10	65.80	65.90	65.90	0.21%	11,877
Jun 17, 2026	65.68	65.94	65.61	65.76	65.76	1.76%	1,787
Jun 16, 2026	65.11	65.11	64.63	64.63	64.63	-0.68%	844
Jun 15, 2026	65.31	65.31	65.07	65.07	65.07	1.01%	2,112
Jun 12, 2026	63.96	64.43	63.96	64.42	64.42	1.05%	3,632
Jun 11, 2026	62.51	63.75	62.51	63.75	63.75	3.68%	5,193
Jun 10, 2026	62.63	62.63	61.40	61.49	61.49	0.34%	3,831
Jun 9, 2026	62.08	62.30	61.28	61.28	61.28	-1.64%	371
Jun 8, 2026	62.34	62.51	62.25	62.30	62.30	1.68%	31,604
Jun 5, 2026	62.56	62.56	61.17	61.27	61.27	-4.19%	2,826
Jun 4, 2026	62.59	64.06	62.59	63.95	63.95	0.71%	5,106
Jun 3, 2026	63.26	63.55	63.26	63.50	63.50	0.91%	2,873
Jun 2, 2026	61.49	62.94	61.49	62.93	62.93	2.49%	7,184
Jun 1, 2026	61.42	61.42	61.40	61.40	61.40	0.31%	1,022
May 29, 2026	61.70	61.70	60.90	61.21	61.21	-0.68%	7,851
May 28, 2026	62.11	62.37	61.63	61.63	61.63	-0.92%	3,987
May 27, 2026	62.86	62.86	62.20	62.20	62.20	-1.29%	13,635
May 26, 2026	62.98	63.05	62.83	63.01	63.01	0.53%	2,877
May 25, 2026	62.68	62.68	62.68	62.68	62.68	0.27%	194
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