TSX:ZFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	13.78	13.78	13.78	13.78	13.78	-0.25%	9,778
Nov 9, 2026	13.81	13.82	13.81	13.81	13.81	-0.07%	9,499
Nov 6, 2026	13.81	13.82	13.80	13.82	13.82	0.22%	17,337
Nov 5, 2026	13.76	13.80	13.76	13.79	13.79	0.07%	796
Nov 4, 2026	13.77	13.78	13.77	13.78	13.78	0.22%	9,947
Nov 3, 2026	13.76	13.76	13.75	13.75	13.75	-0.07%	2,489
Nov 2, 2026	13.74	13.76	13.74	13.76	13.76	0.15%	19,238
Oct 30, 2026	13.74	13.75	13.74	13.74	13.74	0.15%	2,083
Oct 29, 2026	13.72	13.72	13.70	13.72	13.72	0.20%	10,678
Oct 28, 2026	13.73	13.73	13.72	13.72	13.69	-0.15%	15,720
Oct 27, 2026	13.75	13.75	13.74	13.74	13.71	-0.04%	6,821
Oct 26, 2026	13.75	13.75	13.74	13.75	13.72	0.11%	10,016
Oct 23, 2026	13.75	13.75	13.73	13.73	13.70	-0.25%	1,192
Oct 22, 2026	13.76	13.77	13.75	13.77	13.74	0.25%	28,576
Oct 21, 2026	13.74	13.74	13.73	13.73	13.70	0.11%	13,027
Oct 20, 2026	13.73	13.74	13.72	13.72	13.69	0.11%	11,750
Oct 19, 2026	13.73	13.73	13.70	13.70	13.67	-0.36%	29,255
Oct 16, 2026	13.76	13.77	13.75	13.75	13.72	-0.04%	50,134
Oct 15, 2026	13.77	13.77	13.75	13.76	13.73	0.07%	14,270
Oct 14, 2026	13.71	13.75	13.71	13.75	13.72	-	6,300
Oct 13, 2026	13.75	13.75	13.75	13.75	13.72	-0.04%	1,215
Oct 9, 2026	13.75	13.75	13.74	13.75	13.72	0.15%	30,127
Oct 8, 2026	13.71	13.73	13.71	13.73	13.70	0.04%	10,425
Oct 7, 2026	13.69	13.73	13.69	13.73	13.70	-0.04%	18,032
Oct 6, 2026	13.73	13.73	13.72	13.73	13.70	0.11%	9,287
Oct 5, 2026	13.72	13.72	13.71	13.72	13.69	0.11%	18,120
Oct 2, 2026	13.73	13.73	13.70	13.70	13.67	-0.07%	16,451
Oct 1, 2026	13.67	13.71	13.67	13.71	13.68	0.29%	7,850
Sep 30, 2026	13.67	13.68	13.67	13.67	13.64	-	401
Sep 29, 2026	13.67	13.67	13.66	13.67	13.64	-0.01%	13,769
Sep 28, 2026	13.69	13.71	13.69	13.70	13.64	-0.15%	13,820
Sep 25, 2026	13.70	13.72	13.69	13.72	13.66	0.15%	28,993
Sep 24, 2026	13.70	13.70	13.69	13.70	13.64	0.15%	21,652
Sep 23, 2026	13.74	13.74	13.68	13.68	13.62	-0.47%	11,421
Sep 22, 2026	13.74	13.75	13.73	13.75	13.69	0.11%	9,376
Sep 21, 2026	13.72	13.74	13.72	13.73	13.67	0.07%	64,152
Sep 18, 2026	13.72	13.73	13.71	13.72	13.66	-0.15%	59,966
Sep 17, 2026	13.72	13.74	13.72	13.74	13.68	0.26%	6,936
Sep 16, 2026	13.72	13.73	13.71	13.71	13.65	0.04%	6,244
Sep 15, 2026	13.69	13.70	13.69	13.70	13.64	0.11%	8,301
Sep 14, 2026	13.69	13.69	13.69	13.69	13.63	-0.07%	31,277
Sep 11, 2026	13.70	13.71	13.69	13.70	13.64	-0.04%	7,471
Sep 10, 2026	13.73	13.73	13.70	13.70	13.64	-0.44%	19,088
Sep 9, 2026	13.76	13.76	13.76	13.76	13.70	-0.07%	2,010
Sep 8, 2026	13.77	13.77	13.77	13.77	13.71	-	13,580
Sep 4, 2026	13.79	13.79	13.77	13.77	13.71	0.07%	14,134
Sep 3, 2026	13.77	13.77	13.76	13.76	13.70	-0.07%	23,815
Sep 2, 2026	13.79	13.79	13.77	13.77	13.71	-0.22%	8,321
Sep 1, 2026	13.80	13.80	13.80	13.80	13.74	0.04%	2,938
Aug 31, 2026	13.81	13.81	13.80	13.80	13.74	-0.04%	15,782