TSX:ZFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.83	13.83	13.81	13.82	13.82	-0.25%	12,408
Jul 30, 2026	13.84	13.85	13.84	13.85	13.85	0.03%	10,287
Jul 29, 2026	13.87	13.88	13.85	13.88	13.85	-0.11%	20,231
Jul 28, 2026	13.89	13.89	13.89	13.89	13.86	0.18%	1,696
Jul 27, 2026	13.87	13.87	13.87	13.87	13.84	0.07%	4,905
Jul 24, 2026	13.85	13.86	13.85	13.86	13.83	0.22%	22,629
Jul 23, 2026	13.82	13.83	13.82	13.83	13.80	-0.25%	1,112
Jul 22, 2026	13.86	13.86	13.86	13.86	13.83	-0.07%	3,373
Jul 21, 2026	13.88	13.88	13.87	13.87	13.84	-	757
Jul 20, 2026	13.87	13.87	13.87	13.87	13.84	0.07%	777
Jul 17, 2026	13.88	13.88	13.86	13.86	13.83	-0.11%	8,358
Jul 16, 2026	13.87	13.88	13.87	13.88	13.85	-0.04%	13,691
Jul 15, 2026	13.88	13.88	13.88	13.88	13.85	0.14%	773
Jul 14, 2026	13.87	13.87	13.86	13.86	13.83	0.07%	13,368
Jul 13, 2026	13.86	13.86	13.84	13.85	13.82	-0.22%	3,849
Jul 10, 2026	13.87	13.88	13.86	13.88	13.85	-	11,751
Jul 9, 2026	13.88	13.88	13.88	13.88	13.85	0.22%	3,691
Jul 8, 2026	13.86	13.86	13.84	13.85	13.82	-0.22%	10,636
Jul 7, 2026	13.90	13.90	13.88	13.88	13.85	-0.18%	12,524
Jul 6, 2026	13.90	13.91	13.90	13.91	13.88	0.07%	5,988
Jul 3, 2026	13.89	13.90	13.89	13.90	13.87	0.07%	16,973
Jul 2, 2026	13.87	13.89	13.87	13.89	13.86	-0.14%	11,085
Jun 30, 2026	13.90	13.91	13.90	13.91	13.88	-0.04%	9,801
Jun 29, 2026	13.89	13.91	13.89	13.91	13.88	0.06%	7,201
Jun 26, 2026	13.92	13.93	13.92	13.93	13.87	0.07%	24,473
Jun 25, 2026	13.94	13.94	13.92	13.92	13.86	-0.11%	4,494
Jun 24, 2026	13.92	13.94	13.92	13.94	13.88	0.18%	5,430
Jun 23, 2026	13.90	13.91	13.90	13.91	13.85	-	5,299
Jun 19, 2026	13.91	13.91	13.91	13.91	13.85	-	13,900
Jun 18, 2026	13.91	13.91	13.91	13.91	13.85	0.18%	4,881
Jun 17, 2026	13.92	13.92	13.89	13.89	13.83	-0.18%	13,534
Jun 16, 2026	13.92	13.92	13.91	13.91	13.85	0.07%	7,600
Jun 15, 2026	13.92	13.93	13.90	13.90	13.84	-	9,940
Jun 12, 2026	13.89	13.90	13.89	13.90	13.84	-0.04%	13,194
Jun 11, 2026	13.88	13.91	13.87	13.91	13.85	0.18%	33,179
Jun 10, 2026	13.87	13.88	13.87	13.88	13.82	0.11%	4,313
Jun 9, 2026	13.86	13.87	13.86	13.87	13.81	0.11%	12,221
Jun 8, 2026	13.86	13.87	13.85	13.85	13.79	-0.07%	11,458
Jun 5, 2026	13.84	13.86	13.84	13.86	13.80	-0.14%	13,778
Jun 4, 2026	13.89	13.89	13.87	13.88	13.82	0.07%	12,207
Jun 3, 2026	13.87	13.88	13.87	13.87	13.81	-0.07%	5,060
Jun 2, 2026	13.87	13.88	13.87	13.88	13.82	-	11,105
Jun 1, 2026	13.85	13.88	13.85	13.88	13.82	-0.07%	20,127
May 29, 2026	13.87	13.89	13.87	13.89	13.83	0.14%	5,299
May 28, 2026	13.85	13.87	13.85	13.87	13.81	0.17%	13,129
May 27, 2026	13.90	13.90	13.88	13.88	13.79	-0.11%	1,765
May 26, 2026	13.89	13.89	13.87	13.89	13.80	0.07%	2,411
May 25, 2026	13.89	13.89	13.88	13.88	13.79	0.22%	3,819
May 22, 2026	13.86	13.86	13.85	13.85	13.76	-	49,518
May 21, 2026	13.84	13.87	13.83	13.85	13.76	0.11%	12,369