TSX:ZJK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	19.27	19.27	19.18	19.18	19.18	-0.05%	1,555
Oct 6, 2025	19.30	19.30	19.19	19.19	19.19	-0.16%	40,108
Oct 3, 2025	19.30	19.30	19.19	19.22	19.22	-0.16%	23,800
Oct 2, 2025	19.11	19.25	19.11	19.25	19.25	0.21%	30,142
Oct 1, 2025	19.29	19.29	19.13	19.21	19.21	0.16%	19,200
Sep 30, 2025	19.12	19.18	19.12	19.18	19.18	0.05%	27,000
Sep 29, 2025	19.29	19.29	19.12	19.17	19.17	-0.52%	33,148
Sep 26, 2025	19.29	19.29	19.21	19.27	19.17	0.21%	28,918
Sep 25, 2025	19.27	19.27	19.17	19.23	19.13	-0.10%	29,806
Sep 24, 2025	19.29	19.29	19.19	19.25	19.15	0.42%	18,649
Sep 23, 2025	19.17	19.22	19.14	19.17	19.07	-	24,006
Sep 22, 2025	19.08	19.19	19.08	19.17	19.07	0.58%	23,129
Sep 19, 2025	18.96	19.11	18.96	19.06	18.96	-0.26%	17,932
Sep 18, 2025	19.06	19.12	19.06	19.11	19.02	0.42%	30,200
Sep 17, 2025	19.05	19.05	18.98	19.03	18.93	-0.05%	25,601
Sep 16, 2025	19.09	19.09	18.98	19.04	18.94	-0.10%	42,015
Sep 15, 2025	19.14	19.14	19.05	19.06	18.96	-0.26%	30,600
Sep 12, 2025	19.04	19.11	19.04	19.11	19.01	-0.16%	11,100
Sep 11, 2025	19.18	19.18	19.07	19.14	19.04	0.21%	46,117
Sep 10, 2025	19.15	19.15	19.04	19.10	19.00	0.16%	18,200
Sep 9, 2025	19.12	19.12	19.00	19.07	18.97	0.26%	27,400
Sep 8, 2025	19.03	19.06	19.02	19.02	18.93	-0.05%	27,900
Sep 5, 2025	19.00	19.07	19.00	19.03	18.93	0.11%	24,600
Sep 4, 2025	18.97	19.01	18.97	19.01	18.91	0.64%	35,600
Sep 3, 2025	18.84	18.92	18.84	18.89	18.79	0.05%	25,000
Sep 2, 2025	18.82	18.88	18.82	18.88	18.78	0.43%	12,500
Aug 29, 2025	18.97	18.97	18.80	18.80	18.70	-0.53%	12,249
Aug 28, 2025	18.95	18.95	18.84	18.90	18.80	-0.84%	32,549
Aug 27, 2025	19.08	19.08	19.00	19.06	18.87	-	30,223
Aug 26, 2025	19.08	19.08	18.99	19.06	18.87	0.11%	10,900
Aug 25, 2025	19.05	19.05	19.00	19.04	18.85	0.16%	19,400
Aug 22, 2025	18.91	19.04	18.91	19.01	18.82	0.21%	32,314
Aug 21, 2025	19.00	19.00	18.95	18.97	18.78	0.21%	7,900
Aug 20, 2025	18.96	19.00	18.93	18.93	18.74	-0.16%	9,800
Aug 19, 2025	18.95	18.96	18.94	18.96	18.77	0.37%	8,900
Aug 18, 2025	18.86	18.94	18.86	18.89	18.70	-0.37%	11,300
Aug 15, 2025	18.99	18.99	18.86	18.96	18.77	0.05%	42,923
Aug 14, 2025	18.96	18.96	18.89	18.95	18.76	0.21%	19,143
Aug 13, 2025	18.85	18.91	18.85	18.91	18.72	0.59%	24,321
Aug 12, 2025	18.82	18.85	18.80	18.80	18.61	-0.21%	11,200
Aug 11, 2025	18.86	18.86	18.82	18.84	18.65	0.43%	14,100
Aug 8, 2025	18.83	18.83	18.75	18.76	18.57	0.11%	8,000
Aug 7, 2025	18.74	18.83	18.74	18.74	18.55	-0.21%	16,900
Aug 6, 2025	18.84	18.84	18.74	18.78	18.59	-0.74%	18,743
Aug 5, 2025	18.66	18.92	18.66	18.92	18.73	0.75%	19,016
Aug 1, 2025	18.82	18.82	18.69	18.78	18.59	-0.27%	12,429
Jul 31, 2025	18.88	18.88	18.80	18.83	18.64	0.11%	16,000
Jul 30, 2025	18.87	18.87	18.78	18.81	18.62	-0.32%	14,200
Jul 29, 2025	18.82	18.88	18.82	18.87	18.59	0.32%	13,923
Jul 28, 2025	18.80	18.81	18.76	18.81	18.54	0.16%	15,030