TSX:ZFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	13.87	13.87	13.87	13.87	13.87	0.14%	11,000
Jul 18, 2025	13.85	13.86	13.85	13.85	13.85	-	6,125
Jul 17, 2025	13.86	13.86	13.85	13.85	13.85	-	23,700
Jul 16, 2025	13.85	13.85	13.84	13.85	13.85	0.07%	11,100
Jul 15, 2025	13.85	13.85	13.84	13.84	13.84	-0.14%	6,600
Jul 14, 2025	13.86	13.87	13.86	13.86	13.86	-0.07%	6,018
Jul 11, 2025	13.87	13.88	13.87	13.87	13.87	-0.14%	4,641
Jul 10, 2025	13.89	13.90	13.89	13.89	13.89	-0.14%	4,303
Jul 9, 2025	13.90	13.91	13.90	13.91	13.91	0.22%	25,500
Jul 8, 2025	13.87	13.89	13.87	13.88	13.88	-0.14%	6,931
Jul 7, 2025	13.90	13.90	13.88	13.90	13.90	0.07%	12,826
Jul 4, 2025	13.90	13.91	13.89	13.89	13.89	-	4,111
Jul 3, 2025	13.89	13.89	13.88	13.89	13.89	-0.07%	14,500
Jul 2, 2025	13.90	13.90	13.90	13.90	13.90	-0.22%	8,718
Jun 30, 2025	13.93	13.93	13.93	13.93	13.93	0.07%	8,400
Jun 27, 2025	13.90	13.93	13.90	13.92	13.92	-0.14%	21,300
Jun 26, 2025	13.94	13.95	13.94	13.94	13.91	0.07%	105,700
Jun 25, 2025	13.93	13.93	13.93	13.93	13.90	-0.07%	14,700
Jun 24, 2025	13.94	13.94	13.94	13.94	13.91	0.07%	16,400
Jun 23, 2025	13.92	13.95	13.92	13.93	13.90	-	11,400
Jun 20, 2025	13.92	13.93	13.91	13.93	13.90	0.22%	9,640
Jun 19, 2025	13.92	13.92	13.90	13.90	13.87	-0.07%	7,225
Jun 18, 2025	13.90	13.91	13.90	13.91	13.88	0.07%	12,800
Jun 17, 2025	13.89	13.90	13.89	13.90	13.87	0.22%	1,900
Jun 16, 2025	13.88	13.89	13.87	13.87	13.84	-0.07%	4,200
Jun 13, 2025	13.89	13.89	13.88	13.88	13.85	-0.07%	500
Jun 12, 2025	13.91	13.91	13.89	13.89	13.86	-	11,240
Jun 11, 2025	13.90	13.90	13.89	13.89	13.86	-	4,700
Jun 10, 2025	13.89	13.89	13.88	13.89	13.86	0.07%	9,102
Jun 9, 2025	13.89	13.89	13.88	13.88	13.85	-0.07%	5,334
Jun 6, 2025	13.89	13.89	13.88	13.89	13.86	-0.22%	12,500
Jun 5, 2025	13.92	13.92	13.91	13.92	13.89	0.07%	3,606
Jun 4, 2025	13.91	13.93	13.91	13.91	13.88	-0.07%	6,900
Jun 3, 2025	13.92	13.92	13.92	13.92	13.89	-0.07%	7,500
Jun 2, 2025	13.93	13.93	13.93	13.93	13.90	0.07%	16,608
May 30, 2025	13.92	13.93	13.92	13.92	13.89	-	4,000
May 29, 2025	13.92	13.93	13.91	13.92	13.89	-0.14%	4,619
May 28, 2025	13.92	13.94	13.92	13.94	13.88	0.07%	4,300
May 27, 2025	13.92	13.93	13.92	13.93	13.88	0.14%	3,904
May 26, 2025	13.92	13.92	13.90	13.91	13.86	0.07%	3,100
May 23, 2025	13.90	13.91	13.89	13.90	13.85	0.07%	29,430
May 22, 2025	13.90	13.90	13.89	13.89	13.84	-	10,200
May 21, 2025	13.89	13.90	13.89	13.89	13.84	-0.22%	6,600
May 20, 2025	13.91	13.93	13.91	13.92	13.87	-0.29%	5,600
May 16, 2025	13.96	13.96	13.94	13.96	13.90	0.07%	30,136
May 15, 2025	13.95	13.95	13.95	13.95	13.90	0.14%	1,800
May 14, 2025	13.93	13.94	13.93	13.93	13.88	-0.07%	28,500
May 13, 2025	13.93	13.94	13.93	13.94	13.89	0.07%	4,900
May 12, 2025	13.93	13.94	13.93	13.93	13.88	-0.14%	22,700
May 9, 2025	13.94	13.95	13.94	13.95	13.90	0.07%	4,626