TSX:ZFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	14.00	14.01	14.00	14.01	14.01	-	24,109
Feb 18, 2026	14.01	14.01	14.00	14.01	14.01	-	12,614
Feb 17, 2026	14.00	14.01	14.00	14.01	14.01	0.18%	8,635
Feb 13, 2026	14.00	14.00	13.99	13.99	13.99	0.04%	3,230
Feb 12, 2026	13.96	13.98	13.96	13.98	13.98	0.11%	53,023
Feb 11, 2026	13.95	13.97	13.95	13.97	13.97	0.11%	18,936
Feb 10, 2026	13.96	13.96	13.95	13.95	13.95	-	6,113
Feb 9, 2026	13.95	13.95	13.94	13.95	13.95	0.04%	5,175
Feb 6, 2026	13.94	13.95	13.94	13.95	13.95	-	19,223
Feb 5, 2026	13.94	13.95	13.94	13.95	13.95	0.07%	16,826
Feb 4, 2026	13.93	13.94	13.92	13.94	13.94	0.04%	9,600
Feb 3, 2026	13.93	13.93	13.93	13.93	13.93	-	2,004
Feb 2, 2026	13.94	13.94	13.93	13.93	13.93	-	1,122
Jan 30, 2026	13.94	13.94	13.93	13.93	13.93	-	3,375
Jan 29, 2026	13.93	13.94	13.93	13.93	13.93	-0.18%	14,734
Jan 28, 2026	13.96	13.96	13.96	13.96	13.93	-0.04%	11,900
Jan 27, 2026	13.96	13.96	13.96	13.96	13.93	-0.04%	6,755
Jan 26, 2026	13.95	13.97	13.95	13.97	13.94	0.11%	26,344
Jan 23, 2026	13.95	13.95	13.93	13.95	13.92	-	2,400
Jan 22, 2026	13.95	13.95	13.94	13.95	13.92	0.07%	22,136
Jan 21, 2026	13.95	13.95	13.94	13.94	13.91	-	4,617
Jan 20, 2026	13.95	13.95	13.94	13.94	13.91	-0.07%	12,701
Jan 19, 2026	13.94	13.95	13.94	13.95	13.92	-	2,460
Jan 16, 2026	13.96	13.96	13.95	13.95	13.92	0.07%	6,888
Jan 15, 2026	13.94	13.95	13.94	13.94	13.91	-0.04%	1,953
Jan 14, 2026	13.93	13.95	13.93	13.95	13.92	0.04%	15,500
Jan 13, 2026	13.93	13.94	13.93	13.94	13.91	-	5,400
Jan 12, 2026	13.93	13.94	13.93	13.94	13.91	-	21,602
Jan 9, 2026	13.94	13.94	13.93	13.94	13.91	0.11%	4,200
Jan 8, 2026	13.93	13.94	13.92	13.93	13.90	-0.07%	26,610
Jan 7, 2026	13.93	13.94	13.93	13.94	13.91	0.11%	13,128
Jan 6, 2026	13.92	13.92	13.91	13.92	13.89	-0.07%	9,920
Jan 5, 2026	13.92	13.93	13.91	13.93	13.90	0.22%	96,705
Jan 2, 2026	13.91	13.91	13.90	13.90	13.87	-0.11%	11,317
Dec 31, 2025	13.92	13.92	13.91	13.92	13.89	0.04%	4,211
Dec 30, 2025	13.92	13.92	13.91	13.91	13.88	-0.36%	8,709
Dec 29, 2025	13.96	13.96	13.95	13.96	13.90	0.07%	3,000
Dec 24, 2025	13.95	13.95	13.95	13.95	13.89	0.07%	206
Dec 23, 2025	13.94	13.94	13.94	13.94	13.88	0.07%	1,100
Dec 22, 2025	13.92	13.93	13.92	13.93	13.87	0.04%	1,300
Dec 19, 2025	13.92	13.93	13.91	13.93	13.87	-0.04%	10,700
Dec 18, 2025	13.93	13.93	13.93	13.93	13.87	0.07%	8,400
Dec 17, 2025	13.93	13.93	13.92	13.92	13.86	-0.07%	6,842
Dec 16, 2025	13.91	13.94	13.91	13.93	13.87	0.07%	7,418
Dec 15, 2025	13.94	13.94	13.92	13.92	13.86	0.04%	3,600
Dec 12, 2025	13.92	13.92	13.91	13.92	13.86	0.04%	12,300
Dec 11, 2025	13.92	13.92	13.91	13.91	13.85	-	5,300
Dec 10, 2025	13.90	13.91	13.89	13.91	13.85	0.22%	22,200
Dec 9, 2025	13.89	13.89	13.88	13.88	13.82	-0.14%	2,300
Dec 8, 2025	13.86	13.90	13.86	13.90	13.84	0.07%	24,300