TSX:ZFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	13.67	13.68	13.67	13.67	13.67	-	401
Sep 29, 2026	13.67	13.67	13.66	13.67	13.67	-0.01%	13,769
Sep 28, 2026	13.69	13.71	13.69	13.70	13.67	-0.15%	13,820
Sep 25, 2026	13.70	13.72	13.69	13.72	13.69	0.15%	28,993
Sep 24, 2026	13.70	13.70	13.69	13.70	13.67	0.15%	21,652
Sep 23, 2026	13.74	13.74	13.68	13.68	13.65	-0.47%	11,421
Sep 22, 2026	13.74	13.75	13.73	13.75	13.72	0.11%	9,376
Sep 21, 2026	13.72	13.74	13.72	13.73	13.70	0.07%	64,152
Sep 18, 2026	13.72	13.73	13.71	13.72	13.69	-0.15%	59,966
Sep 17, 2026	13.72	13.74	13.72	13.74	13.71	0.26%	6,936
Sep 16, 2026	13.72	13.73	13.71	13.71	13.68	0.04%	6,244
Sep 15, 2026	13.69	13.70	13.69	13.70	13.67	0.11%	8,301
Sep 14, 2026	13.69	13.69	13.69	13.69	13.66	-0.07%	31,277
Sep 11, 2026	13.70	13.71	13.69	13.70	13.67	-0.04%	7,471
Sep 10, 2026	13.73	13.73	13.70	13.70	13.67	-0.44%	19,088
Sep 9, 2026	13.76	13.76	13.76	13.76	13.73	-0.07%	2,010
Sep 8, 2026	13.77	13.77	13.77	13.77	13.74	-	13,580
Sep 4, 2026	13.79	13.79	13.77	13.77	13.74	0.07%	14,134
Sep 3, 2026	13.77	13.77	13.76	13.76	13.73	-0.07%	23,815
Sep 2, 2026	13.79	13.79	13.77	13.77	13.74	-0.22%	8,321
Sep 1, 2026	13.80	13.80	13.80	13.80	13.77	0.04%	2,938
Aug 31, 2026	13.81	13.81	13.80	13.80	13.77	-0.04%	15,782
Aug 28, 2026	13.81	13.81	13.80	13.80	13.77	-0.15%	3,684
Aug 27, 2026	13.84	13.85	13.84	13.85	13.79	0.04%	1,984
Aug 26, 2026	13.85	13.85	13.84	13.85	13.79	-0.11%	20,817
Aug 25, 2026	13.85	13.86	13.85	13.86	13.80	0.14%	2,112
Aug 24, 2026	13.84	13.84	13.84	13.84	13.78	0.29%	505
Aug 21, 2026	13.82	13.82	13.80	13.80	13.74	-0.07%	4,149
Aug 20, 2026	13.82	13.82	13.81	13.81	13.75	-0.14%	2,162
Aug 19, 2026	13.84	13.84	13.83	13.83	13.77	-	1,191
Aug 18, 2026	13.84	13.84	13.83	13.83	13.77	-	7,464
Aug 17, 2026	13.82	13.83	13.82	13.83	13.77	-	4,298
Aug 14, 2026	13.84	13.84	13.83	13.83	13.77	-0.14%	7,035
Aug 13, 2026	13.83	13.85	13.83	13.85	13.79	0.22%	3,167
Aug 12, 2026	13.82	13.83	13.82	13.82	13.76	-	5,283
Aug 11, 2026	13.82	13.82	13.81	13.82	13.76	0.07%	4,885
Aug 10, 2026	13.82	13.82	13.81	13.81	13.75	-0.07%	2,201
Aug 7, 2026	13.83	13.83	13.82	13.82	13.76	-0.11%	13,226
Aug 6, 2026	13.84	13.84	13.84	13.84	13.78	-0.25%	5,090
Aug 5, 2026	13.86	13.87	13.86	13.87	13.81	0.07%	7,290
Aug 4, 2026	13.86	13.86	13.85	13.86	13.80	0.33%	17,373
Jul 31, 2026	13.83	13.83	13.81	13.82	13.76	-0.25%	12,408
Jul 30, 2026	13.84	13.85	13.84	13.85	13.79	0.03%	10,287
Jul 29, 2026	13.87	13.88	13.85	13.88	13.79	-0.11%	20,231
Jul 28, 2026	13.89	13.89	13.89	13.89	13.80	0.18%	1,696
Jul 27, 2026	13.87	13.87	13.87	13.87	13.78	0.07%	4,905
Jul 24, 2026	13.85	13.86	13.85	13.86	13.77	0.22%	22,629
Jul 23, 2026	13.82	13.83	13.82	13.83	13.74	-0.25%	1,112
Jul 22, 2026	13.86	13.86	13.86	13.86	13.77	-0.07%	3,373
Jul 21, 2026	13.88	13.88	13.87	13.87	13.78	-	757