TSX:ZFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	13.93	13.94	13.93	13.94	13.94	0.07%	4,867
May 12, 2025	13.93	13.94	13.93	13.93	13.93	-0.14%	22,700
May 9, 2025	13.94	13.95	13.94	13.95	13.95	0.07%	4,626
May 8, 2025	13.94	13.95	13.93	13.94	13.94	-0.14%	5,744
May 7, 2025	13.96	13.96	13.95	13.96	13.96	0.07%	4,900
May 6, 2025	13.93	13.95	13.93	13.95	13.95	0.14%	5,500
May 5, 2025	13.94	13.94	13.93	13.93	13.93	-	2,607
May 2, 2025	13.93	13.93	13.93	13.93	13.93	-0.21%	2,700
May 1, 2025	13.95	13.97	13.95	13.96	13.96	-0.07%	10,100
Apr 30, 2025	13.95	13.97	13.95	13.97	13.97	0.29%	1,100
Apr 29, 2025	13.92	13.94	13.92	13.93	13.93	-0.21%	3,203
Apr 28, 2025	13.96	13.96	13.96	13.96	13.94	0.14%	1,700
Apr 25, 2025	13.94	13.94	13.94	13.94	13.92	-	4,814
Apr 24, 2025	13.94	13.94	13.94	13.94	13.92	0.14%	600
Apr 23, 2025	13.95	13.95	13.92	13.92	13.90	-0.22%	8,938
Apr 22, 2025	13.95	13.95	13.94	13.95	13.92	0.07%	8,108
Apr 21, 2025	13.96	13.96	13.94	13.94	13.92	-0.07%	2,603
Apr 17, 2025	13.97	13.97	13.95	13.95	13.93	-0.14%	29,000
Apr 16, 2025	13.96	13.97	13.95	13.97	13.94	0.07%	6,400
Apr 15, 2025	13.96	13.96	13.95	13.96	13.94	0.14%	3,900
Apr 14, 2025	13.92	13.94	13.91	13.94	13.92	0.36%	19,200
Apr 11, 2025	13.90	13.90	13.89	13.89	13.87	-0.22%	7,026
Apr 10, 2025	13.93	13.93	13.91	13.92	13.89	0.07%	2,900
Apr 9, 2025	13.98	13.98	13.89	13.91	13.89	-0.50%	23,303
Apr 8, 2025	13.97	13.98	13.97	13.98	13.95	-	2,000
Apr 7, 2025	14.01	14.01	13.97	13.98	13.95	-0.21%	22,000
Apr 4, 2025	14.04	14.05	14.01	14.01	13.98	0.14%	7,600
Apr 3, 2025	14.01	14.01	13.99	13.99	13.96	-	3,630
Apr 2, 2025	13.98	13.99	13.97	13.99	13.96	-	4,206
Apr 1, 2025	13.99	13.99	13.98	13.99	13.96	0.07%	7,400
Mar 31, 2025	13.98	13.98	13.97	13.98	13.95	0.14%	13,200
Mar 28, 2025	13.94	13.96	13.94	13.96	13.96	-	19,900
Mar 27, 2025	13.96	13.97	13.96	13.96	13.94	0.22%	18,200
Mar 26, 2025	13.95	13.95	13.93	13.93	13.91	-0.14%	2,925
Mar 25, 2025	13.96	13.97	13.95	13.95	13.93	-0.07%	11,400
Mar 24, 2025	14.00	14.00	13.96	13.96	13.94	-0.07%	13,300
Mar 21, 2025	13.98	13.98	13.97	13.97	13.94	0.07%	3,500
Mar 20, 2025	13.98	13.98	13.96	13.96	13.94	-0.14%	7,500
Mar 19, 2025	13.95	13.98	13.95	13.98	13.95	0.07%	18,200
Mar 18, 2025	13.96	13.97	13.95	13.97	13.94	0.07%	10,100
Mar 17, 2025	13.98	13.98	13.96	13.96	13.94	-	8,900
Mar 14, 2025	13.96	13.96	13.94	13.96	13.93	0.07%	9,030
Mar 13, 2025	13.94	13.95	13.94	13.95	13.93	0.14%	8,400
Mar 12, 2025	13.93	13.94	13.93	13.93	13.91	-0.21%	4,705
Mar 11, 2025	13.98	13.99	13.96	13.96	13.93	-0.07%	500
Mar 10, 2025	13.97	13.97	13.96	13.97	13.94	0.22%	17,300
Mar 7, 2025	13.92	13.94	13.92	13.94	13.91	0.22%	2,045
Mar 6, 2025	13.93	13.93	13.91	13.91	13.89	-0.36%	7,300
Mar 5, 2025	13.97	13.97	13.95	13.96	13.94	-0.21%	10,001
Mar 4, 2025	14.00	14.00	13.98	13.99	13.96	-0.07%	12,600