TSX:ZFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	13.94	13.94	13.93	13.94	13.94	0.11%	4,200
Jan 8, 2026	13.93	13.94	13.92	13.93	13.93	-0.07%	26,610
Jan 7, 2026	13.93	13.94	13.93	13.94	13.94	0.11%	13,128
Jan 6, 2026	13.92	13.92	13.91	13.92	13.92	-0.07%	9,920
Jan 5, 2026	13.92	13.93	13.91	13.93	13.93	0.22%	96,705
Jan 2, 2026	13.91	13.91	13.90	13.90	13.90	-0.11%	11,317
Dec 31, 2025	13.92	13.92	13.91	13.92	13.92	0.04%	4,211
Dec 30, 2025	13.92	13.92	13.91	13.91	13.91	-0.36%	8,709
Dec 29, 2025	13.96	13.96	13.95	13.96	13.93	0.07%	3,000
Dec 24, 2025	13.95	13.95	13.95	13.95	13.92	0.07%	206
Dec 23, 2025	13.94	13.94	13.94	13.94	13.91	0.07%	1,100
Dec 22, 2025	13.92	13.93	13.92	13.93	13.90	0.04%	1,300
Dec 19, 2025	13.92	13.93	13.91	13.93	13.90	-0.04%	10,700
Dec 18, 2025	13.93	13.93	13.93	13.93	13.90	0.07%	8,400
Dec 17, 2025	13.93	13.93	13.92	13.92	13.89	-0.07%	6,842
Dec 16, 2025	13.91	13.94	13.91	13.93	13.90	0.07%	7,418
Dec 15, 2025	13.94	13.94	13.92	13.92	13.89	0.04%	3,600
Dec 12, 2025	13.92	13.92	13.91	13.92	13.89	0.04%	12,300
Dec 11, 2025	13.92	13.92	13.91	13.91	13.88	-	5,300
Dec 10, 2025	13.90	13.91	13.89	13.91	13.88	0.22%	22,200
Dec 9, 2025	13.89	13.89	13.88	13.88	13.85	-0.14%	2,300
Dec 8, 2025	13.86	13.90	13.86	13.90	13.87	0.07%	24,300
Dec 5, 2025	13.89	13.90	13.89	13.89	13.86	-0.50%	42,567
Dec 4, 2025	13.98	13.98	13.96	13.96	13.93	-0.14%	28,605
Dec 3, 2025	13.98	13.98	13.98	13.98	13.95	0.07%	4,049
Dec 2, 2025	13.96	13.97	13.96	13.97	13.94	-	15,501
Dec 1, 2025	13.98	13.98	13.97	13.97	13.94	-0.14%	13,210
Nov 28, 2025	13.99	13.99	13.99	13.99	13.96	-0.04%	30,200
Nov 27, 2025	13.99	14.00	13.99	14.00	13.96	0.04%	9,363
Nov 26, 2025	13.99	14.00	13.98	13.99	13.96	-0.21%	18,710
Nov 25, 2025	14.02	14.03	14.01	14.02	13.96	0.07%	39,474
Nov 24, 2025	14.01	14.01	14.00	14.01	13.95	0.11%	12,600
Nov 21, 2025	14.00	14.00	14.00	14.00	13.94	0.11%	7,107
Nov 20, 2025	13.99	13.99	13.98	13.98	13.92	-	1,100
Nov 19, 2025	13.97	13.99	13.97	13.98	13.92	0.04%	23,900
Nov 18, 2025	13.98	13.98	13.98	13.98	13.92	-0.04%	4,400
Nov 17, 2025	13.97	13.99	13.97	13.98	13.92	0.07%	3,906
Nov 14, 2025	13.99	13.99	13.97	13.97	13.91	-0.07%	23,200
Nov 13, 2025	13.99	14.00	13.98	13.98	13.92	-0.11%	5,600
Nov 12, 2025	14.00	14.00	14.00	14.00	13.94	-	8,801
Nov 11, 2025	13.98	14.00	13.98	14.00	13.94	0.04%	50,474
Nov 10, 2025	14.00	14.00	13.99	13.99	13.93	0.04%	22,100
Nov 7, 2025	13.99	14.00	13.99	13.99	13.93	-0.25%	8,235
Nov 6, 2025	14.01	14.02	14.01	14.02	13.96	0.21%	10,400
Nov 5, 2025	14.00	14.00	13.99	13.99	13.93	-	2,304
Nov 4, 2025	14.00	14.00	13.99	13.99	13.93	-0.04%	10,300
Nov 3, 2025	14.00	14.00	13.99	14.00	13.94	-0.11%	6,300
Oct 31, 2025	14.01	14.01	14.01	14.01	13.95	0.14%	2,046
Oct 30, 2025	13.99	14.00	13.99	13.99	13.93	-0.14%	33,200
Oct 29, 2025	14.04	14.04	14.01	14.01	13.92	-0.28%	7,200