TSX:ZFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	13.97	13.97	13.95	13.95	13.95	-0.14%	29,000
Apr 16, 2025	13.96	13.97	13.95	13.97	13.97	0.07%	6,400
Apr 15, 2025	13.96	13.96	13.95	13.96	13.96	0.14%	3,900
Apr 14, 2025	13.92	13.94	13.91	13.94	13.94	0.36%	19,200
Apr 11, 2025	13.90	13.90	13.89	13.89	13.89	-0.22%	7,026
Apr 10, 2025	13.93	13.93	13.91	13.92	13.92	0.07%	2,900
Apr 9, 2025	13.98	13.98	13.89	13.91	13.91	-0.50%	23,303
Apr 8, 2025	13.97	13.98	13.97	13.98	13.98	-	2,000
Apr 7, 2025	14.01	14.01	13.97	13.98	13.98	-0.21%	22,000
Apr 4, 2025	14.04	14.05	14.01	14.01	14.01	0.14%	7,600
Apr 3, 2025	14.01	14.01	13.99	13.99	13.99	-	3,630
Apr 2, 2025	13.98	13.99	13.97	13.99	13.99	-	4,206
Apr 1, 2025	13.99	13.99	13.98	13.99	13.99	0.07%	7,400
Mar 31, 2025	13.98	13.98	13.97	13.98	13.98	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
Mar 3, 2025	13.95	14.00	13.95	14.00	13.97	0.36%	7,000
Feb 28, 2025	13.93	13.96	13.93	13.95	13.93	0.14%	3,929
Feb 27, 2025	13.92	13.93	13.92	13.93	13.91	-0.14%	8,600
Feb 26, 2025	13.95	13.95	13.95	13.95	13.90	0.07%	5,900
Feb 25, 2025	13.95	13.95	13.94	13.94	13.89	0.14%	12,000
Feb 24, 2025	13.90	13.92	13.90	13.92	13.87	0.07%	6,000
Feb 21, 2025	13.89	13.91	13.89	13.91	13.86	0.22%	12,016
Feb 20, 2025	13.88	13.88	13.87	13.88	13.83	-	8,400
Feb 19, 2025	13.87	13.88	13.87	13.88	13.83	-	3,923
Feb 18, 2025	13.89	13.89	13.88	13.88	13.83	-0.14%	13,820
Feb 14, 2025	13.90	13.92	13.89	13.90	13.85	-0.07%	16,334
Feb 13, 2025	13.90	13.91	13.90	13.91	13.86	0.14%	11,000
Feb 12, 2025	13.88	13.89	13.88	13.89	13.84	-0.14%	2,246
Feb 11, 2025	13.91	13.91	13.91	13.91	13.86	-0.07%	1,800
Feb 10, 2025	13.94	13.94	13.92	13.92	13.87	-	47,300
Feb 7, 2025	13.92	13.92	13.92	13.92	13.87	-0.29%	300
Feb 6, 2025	13.96	13.96	13.96	13.96	13.91	-	-