TSX:ZFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	13.85	13.88	13.85	13.88	13.88	-0.07%	20,127
May 29, 2026	13.87	13.89	13.87	13.89	13.89	0.14%	5,299
May 28, 2026	13.85	13.87	13.85	13.87	13.87	0.17%	13,129
May 27, 2026	13.90	13.90	13.88	13.88	13.85	-0.11%	1,765
May 26, 2026	13.89	13.89	13.87	13.89	13.86	0.07%	2,411
May 25, 2026	13.89	13.89	13.88	13.88	13.85	0.22%	3,819
May 22, 2026	13.86	13.86	13.85	13.85	13.82	-	49,518
May 21, 2026	13.84	13.87	13.83	13.85	13.82	0.11%	12,369
May 20, 2026	13.84	13.84	13.83	13.84	13.81	0.25%	24,831
May 19, 2026	13.79	13.80	13.78	13.80	13.77	0.07%	20,230
May 15, 2026	13.80	13.80	13.79	13.79	13.76	-0.22%	25,979
May 14, 2026	13.85	13.85	13.82	13.82	13.79	-0.07%	4,303
May 13, 2026	13.82	13.83	13.82	13.83	13.80	-	2,941
May 12, 2026	13.82	13.83	13.82	13.83	13.80	-	5,402
May 11, 2026	13.85	13.85	13.83	13.83	13.80	-0.22%	1,177
May 8, 2026	13.87	13.87	13.86	13.86	13.83	0.22%	4,515
May 7, 2026	13.85	13.85	13.83	13.83	13.80	-0.14%	36,536
May 6, 2026	13.84	13.85	13.84	13.85	13.82	0.36%	10,257
May 5, 2026	13.81	13.81	13.80	13.80	13.77	0.04%	3,414
May 4, 2026	13.82	13.82	13.79	13.80	13.77	-0.25%	5,091
May 1, 2026	13.81	13.84	13.81	13.83	13.80	0.07%	50,426
Apr 30, 2026	13.82	13.83	13.81	13.82	13.79	0.22%	8,331
Apr 29, 2026	13.84	13.84	13.79	13.79	13.76	-0.44%	14,543
Apr 28, 2026	13.87	13.88	13.87	13.88	13.82	-0.07%	9,300
Apr 27, 2026	13.89	13.89	13.89	13.89	13.83	-0.04%	3,832
Apr 24, 2026	13.88	13.90	13.88	13.90	13.84	0.11%	41,336
Apr 23, 2026	13.90	13.90	13.87	13.88	13.82	-	18,067
Apr 22, 2026	13.89	13.89	13.88	13.88	13.82	-	23,822
Apr 21, 2026	13.91	13.91	13.88	13.88	13.82	-0.22%	11,628
Apr 20, 2026	13.91	13.91	13.90	13.91	13.85	0.07%	9,908
Apr 17, 2026	13.90	13.91	13.90	13.90	13.84	0.14%	16,209
Apr 16, 2026	13.89	13.89	13.86	13.88	13.82	-	17,154
Apr 15, 2026	13.89	13.89	13.88	13.88	13.82	-0.11%	3,869
Apr 14, 2026	13.87	13.90	13.87	13.90	13.84	0.14%	11,087
Apr 13, 2026	13.87	13.88	13.87	13.88	13.82	0.04%	17,605
Apr 10, 2026	13.89	13.89	13.87	13.87	13.81	-	22,633
Apr 9, 2026	13.86	13.89	13.86	13.87	13.81	-0.07%	7,623
Apr 8, 2026	13.90	13.90	13.88	13.88	13.82	0.22%	3,938
Apr 7, 2026	13.85	13.85	13.84	13.85	13.79	-0.14%	3,812
Apr 6, 2026	13.86	13.87	13.86	13.87	13.81	0.04%	11,503
Apr 2, 2026	13.86	13.87	13.85	13.87	13.81	0.14%	27,156
Apr 1, 2026	13.85	13.86	13.85	13.85	13.79	-0.11%	3,506
Mar 31, 2026	13.86	13.86	13.86	13.86	13.80	0.22%	560
Mar 30, 2026	13.84	13.84	13.83	13.83	13.77	0.21%	69,646
Mar 27, 2026	13.82	13.83	13.82	13.83	13.74	0.07%	72,400
Mar 26, 2026	13.85	13.86	13.82	13.82	13.73	-0.29%	57,019
Mar 25, 2026	13.86	13.87	13.86	13.86	13.77	0.36%	25,348
Mar 24, 2026	13.82	13.82	13.81	13.81	13.72	-0.22%	350
Mar 23, 2026	13.84	13.85	13.84	13.84	13.75	0.29%	8,221
Mar 20, 2026	13.83	13.83	13.80	13.80	13.71	-0.50%	26,235