TSX:ZFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	13.99	13.99	13.98	13.99	13.99	-	16,103
Sep 10, 2025	13.98	13.99	13.98	13.99	13.99	0.14%	24,100
Sep 9, 2025	13.97	13.98	13.96	13.97	13.97	-	25,442
Sep 8, 2025	13.96	13.98	13.96	13.97	13.97	0.07%	39,800
Sep 5, 2025	13.96	13.96	13.96	13.96	13.96	0.22%	3,200
Sep 4, 2025	13.93	13.93	13.92	13.93	13.93	0.07%	6,744
Sep 3, 2025	13.91	13.92	13.91	13.92	13.92	0.14%	19,800
Sep 2, 2025	13.90	13.90	13.89	13.90	13.90	-	71,600
Aug 29, 2025	13.89	13.91	13.89	13.90	13.90	0.07%	41,500
Aug 28, 2025	13.88	13.89	13.88	13.89	13.89	-0.14%	8,600
Aug 27, 2025	13.91	13.91	13.91	13.91	13.88	-	9,521
Aug 26, 2025	13.91	13.91	13.91	13.91	13.88	0.07%	3,000
Aug 25, 2025	13.90	13.91	13.90	13.90	13.87	-0.07%	30,800
Aug 22, 2025	13.90	13.91	13.90	13.91	13.88	0.14%	6,000
Aug 21, 2025	13.90	13.90	13.89	13.89	13.86	-0.07%	20,900
Aug 20, 2025	13.91	13.91	13.90	13.90	13.87	0.07%	29,600
Aug 19, 2025	13.90	13.90	13.89	13.89	13.86	-	7,549
Aug 18, 2025	13.89	13.89	13.89	13.89	13.86	-	2,000
Aug 15, 2025	13.90	13.90	13.89	13.89	13.86	-0.07%	6,822
Aug 14, 2025	13.90	13.91	13.90	13.90	13.87	-	18,600
Aug 13, 2025	13.90	13.91	13.90	13.90	13.87	0.07%	72,000
Aug 12, 2025	13.90	13.90	13.89	13.89	13.86	-0.14%	7,000
Aug 11, 2025	13.90	13.91	13.90	13.91	13.88	0.07%	6,000
Aug 8, 2025	13.90	13.91	13.90	13.90	13.87	0.07%	7,022
Aug 7, 2025	13.90	13.90	13.89	13.89	13.86	-0.07%	7,417
Aug 6, 2025	13.90	13.90	13.90	13.90	13.87	-	730
Aug 5, 2025	13.90	13.90	13.89	13.90	13.87	0.07%	10,000
Aug 1, 2025	13.88	13.89	13.88	13.89	13.86	0.22%	4,400
Jul 31, 2025	13.86	13.86	13.85	13.86	13.83	0.07%	6,800
Jul 30, 2025	13.85	13.86	13.85	13.85	13.82	-0.22%	1,600
Jul 29, 2025	13.88	13.88	13.87	13.88	13.82	0.14%	31,900
Jul 28, 2025	13.87	13.87	13.86	13.86	13.83	-0.07%	11,115
Jul 25, 2025	13.86	13.88	13.86	13.87	13.84	0.14%	14,800
Jul 24, 2025	13.86	13.86	13.85	13.85	13.82	-0.07%	51,526
Jul 23, 2025	13.86	13.88	13.86	13.86	13.83	-0.07%	30,217
Jul 22, 2025	13.88	13.88	13.87	13.87	13.84	-	4,900
Jul 21, 2025	13.87	13.87	13.87	13.87	13.84	0.14%	11,000
Jul 18, 2025	13.85	13.86	13.85	13.85	13.82	-	6,125
Jul 17, 2025	13.86	13.86	13.85	13.85	13.82	-	23,700
Jul 16, 2025	13.85	13.85	13.84	13.85	13.82	0.07%	11,100
Jul 15, 2025	13.85	13.85	13.84	13.84	13.81	-0.14%	6,600
Jul 14, 2025	13.86	13.87	13.86	13.86	13.83	-0.07%	6,018
Jul 11, 2025	13.87	13.88	13.87	13.87	13.84	-0.14%	4,641
Jul 10, 2025	13.89	13.90	13.89	13.89	13.86	-0.14%	4,303
Jul 9, 2025	13.90	13.91	13.90	13.91	13.87	0.22%	25,500
Jul 8, 2025	13.87	13.89	13.87	13.88	13.85	-0.14%	6,931
Jul 7, 2025	13.90	13.90	13.88	13.90	13.87	0.07%	12,826
Jul 4, 2025	13.90	13.91	13.89	13.89	13.86	-	4,111
Jul 3, 2025	13.89	13.89	13.88	13.89	13.86	-0.07%	14,500
Jul 2, 2025	13.90	13.90	13.90	13.90	13.87	-0.22%	8,718