TSX:ZFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	13.99	13.99	13.99	13.99	13.99	-	21,863
Oct 6, 2025	13.99	13.99	13.99	13.99	13.99	-	1,400
Oct 3, 2025	13.99	13.99	13.98	13.99	13.99	-	54,401
Oct 2, 2025	13.99	13.99	13.98	13.99	13.99	0.07%	14,500
Oct 1, 2025	14.00	14.00	13.98	13.98	13.98	-	10,000
Sep 30, 2025	13.98	13.98	13.98	13.98	13.98	-	1,100
Sep 29, 2025	13.97	13.98	13.97	13.98	13.98	-0.14%	3,408
Sep 26, 2025	13.99	14.00	13.99	14.00	13.97	0.07%	9,800
Sep 25, 2025	14.00	14.00	13.99	13.99	13.96	-0.14%	18,400
Sep 24, 2025	14.01	14.01	14.01	14.01	13.97	-	405
Sep 23, 2025	14.01	14.01	14.00	14.01	13.98	-	54,600
Sep 22, 2025	14.01	14.01	14.00	14.01	13.97	-	5,046
Sep 19, 2025	14.00	14.01	14.00	14.01	13.97	0.07%	16,200
Sep 18, 2025	14.00	14.00	14.00	14.00	13.97	-	2,300
Sep 17, 2025	14.01	14.01	13.98	14.00	13.97	-0.07%	131,509
Sep 16, 2025	14.00	14.01	14.00	14.01	13.97	0.07%	9,000
Sep 15, 2025	13.99	14.00	13.99	14.00	13.97	0.07%	8,900
Sep 12, 2025	13.98	13.99	13.98	13.99	13.96	-	25,100
Sep 11, 2025	13.99	13.99	13.98	13.99	13.96	-	16,103
Sep 10, 2025	13.98	13.99	13.98	13.99	13.96	0.14%	24,100
Sep 9, 2025	13.97	13.98	13.96	13.97	13.94	-	25,442
Sep 8, 2025	13.96	13.98	13.96	13.97	13.94	0.07%	39,800
Sep 5, 2025	13.96	13.96	13.96	13.96	13.93	0.22%	3,200
Sep 4, 2025	13.93	13.93	13.92	13.93	13.90	0.07%	6,744
Sep 3, 2025	13.91	13.92	13.91	13.92	13.89	0.14%	19,800
Sep 2, 2025	13.90	13.90	13.89	13.90	13.87	-	71,600
Aug 29, 2025	13.89	13.91	13.89	13.90	13.87	0.07%	41,500
Aug 28, 2025	13.88	13.89	13.88	13.89	13.86	-0.14%	8,600
Aug 27, 2025	13.91	13.91	13.91	13.91	13.85	-	9,521
Aug 26, 2025	13.91	13.91	13.91	13.91	13.85	0.07%	3,000
Aug 25, 2025	13.90	13.91	13.90	13.90	13.84	-0.07%	30,800
Aug 22, 2025	13.90	13.91	13.90	13.91	13.85	0.14%	6,000
Aug 21, 2025	13.90	13.90	13.89	13.89	13.83	-0.07%	20,900
Aug 20, 2025	13.91	13.91	13.90	13.90	13.84	0.07%	29,600
Aug 19, 2025	13.90	13.90	13.89	13.89	13.83	-	7,549
Aug 18, 2025	13.89	13.89	13.89	13.89	13.83	-	2,000
Aug 15, 2025	13.90	13.90	13.89	13.89	13.83	-0.07%	6,822
Aug 14, 2025	13.90	13.91	13.90	13.90	13.84	-	18,600
Aug 13, 2025	13.90	13.91	13.90	13.90	13.84	0.07%	72,000
Aug 12, 2025	13.90	13.90	13.89	13.89	13.83	-0.14%	7,000
Aug 11, 2025	13.90	13.91	13.90	13.91	13.85	0.07%	6,000
Aug 8, 2025	13.90	13.91	13.90	13.90	13.84	0.07%	7,022
Aug 7, 2025	13.90	13.90	13.89	13.89	13.83	-0.07%	7,417
Aug 6, 2025	13.90	13.90	13.90	13.90	13.84	-	730
Aug 5, 2025	13.90	13.90	13.89	13.90	13.84	0.07%	10,000
Aug 1, 2025	13.88	13.89	13.88	13.89	13.83	0.22%	4,400
Jul 31, 2025	13.86	13.86	13.85	13.86	13.80	0.07%	6,800
Jul 30, 2025	13.85	13.86	13.85	13.85	13.79	-0.22%	1,600
Jul 29, 2025	13.88	13.88	13.87	13.88	13.79	0.14%	31,900
Jul 28, 2025	13.87	13.87	13.86	13.86	13.77	-0.07%	11,115