TSX:ZJK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	19.69	19.69	19.56	19.60	19.60	-0.51%	36,637
Feb 28, 2025	19.77	19.77	19.59	19.70	19.70	0.56%	33,386
Feb 27, 2025	19.65	19.65	19.55	19.59	19.59	0.05%	30,900
Feb 26, 2025	19.67	19.67	19.52	19.58	19.49	0.36%	5,613
Feb 25, 2025	19.42	19.51	19.42	19.51	19.42	0.46%	28,500
Feb 24, 2025	19.38	19.42	19.32	19.42	19.33	0.36%	32,600
Feb 21, 2025	19.30	19.36	19.30	19.35	19.26	0.52%	17,100
Feb 20, 2025	19.33	19.33	19.23	19.25	19.16	-0.21%	40,400
Feb 19, 2025	19.35	19.35	19.28	19.29	19.20	-0.16%	101,148
Feb 18, 2025	19.51	19.51	19.28	19.32	19.23	0.16%	36,900
Feb 14, 2025	19.21	19.31	19.21	19.29	19.20	0.10%	13,000
Feb 13, 2025	19.38	19.38	19.26	19.27	19.18	-0.31%	37,200
Feb 12, 2025	19.40	19.40	19.31	19.33	19.24	-0.15%	16,526
Feb 11, 2025	19.40	19.42	19.36	19.36	19.27	-0.21%	18,604
Feb 10, 2025	19.52	19.52	19.40	19.40	19.31	0.41%	26,519
Feb 7, 2025	19.37	19.41	19.32	19.32	19.23	-0.57%	43,807
Feb 6, 2025	19.52	19.52	19.43	19.43	19.34	-0.15%	18,700
Feb 5, 2025	19.40	19.46	19.37	19.46	19.37	0.15%	15,536
Feb 4, 2025	19.66	19.66	19.39	19.43	19.34	-1.47%	49,018
Feb 3, 2025	20.03	20.03	19.70	19.72	19.63	-0.10%	36,300
Jan 31, 2025	19.89	19.89	19.58	19.74	19.65	0.36%	27,500
Jan 30, 2025	19.67	19.74	19.50	19.67	19.58	0.10%	14,937
Jan 29, 2025	19.70	19.70	19.65	19.65	19.47	-0.10%	7,620
Jan 28, 2025	19.60	19.67	19.60	19.67	19.49	0.41%	3,600
Jan 27, 2025	19.55	19.60	19.55	19.59	19.41	0.31%	18,210
Jan 24, 2025	19.50	19.54	19.48	19.53	19.35	-0.15%	18,200
Jan 23, 2025	19.50	19.56	19.49	19.56	19.38	0.05%	12,005
Jan 22, 2025	19.59	19.59	19.49	19.55	19.37	0.26%	16,800
Jan 21, 2025	19.47	19.57	19.46	19.50	19.32	-	20,300
Jan 20, 2025	19.59	19.59	19.48	19.50	19.32	-0.61%	8,444
Jan 17, 2025	19.50	19.62	19.50	19.62	19.44	0.62%	24,300
Jan 16, 2025	19.32	19.50	19.32	19.50	19.32	0.72%	127,000
Jan 15, 2025	19.33	19.39	19.32	19.36	19.18	0.47%	3,700
Jan 14, 2025	19.37	19.37	19.26	19.27	19.09	-0.10%	4,930
Jan 13, 2025	19.49	19.49	19.26	19.29	19.11	-0.41%	10,724
Jan 10, 2025	19.38	19.39	19.35	19.37	19.19	-0.41%	18,500
Jan 9, 2025	19.50	19.50	19.45	19.45	19.27	0.31%	2,400
Jan 8, 2025	19.35	19.39	19.34	19.39	19.21	0.21%	9,800
Jan 7, 2025	19.36	19.36	19.29	19.35	19.17	-0.15%	10,500
Jan 6, 2025	19.46	19.46	19.35	19.38	19.20	-0.56%	17,400
Jan 3, 2025	19.46	19.50	19.46	19.49	19.31	0.57%	11,000
Jan 2, 2025	19.30	19.43	19.30	19.38	19.20	0.26%	4,229
Dec 31, 2024	19.23	19.33	19.23	19.33	19.15	0.10%	3,700
Dec 30, 2024	19.50	19.50	19.30	19.31	19.13	-0.87%	7,316
Dec 27, 2024	19.58	19.58	19.42	19.48	19.21	0.36%	7,300
Dec 24, 2024	19.44	19.44	19.36	19.41	19.14	0.31%	2,400
Dec 23, 2024	19.40	19.45	19.35	19.35	19.08	-0.05%	9,529
Dec 20, 2024	19.36	19.40	19.31	19.36	19.09	0.21%	5,000
Dec 19, 2024	19.31	19.35	19.28	19.32	19.05	-0.41%	8,000
Dec 18, 2024	19.45	19.45	19.40	19.40	19.13	-0.26%	14,100
Dec 17, 2024	19.41	19.45	19.38	19.45	19.18	0.41%	14,536
Dec 16, 2024	19.30	19.37	19.30	19.37	19.10	0.21%	9,500
Dec 13, 2024	19.41	19.41	19.33	19.33	19.06	-0.10%	26,800
Dec 12, 2024	19.44	19.44	19.29	19.35	19.08	0.10%	7,300
Dec 11, 2024	19.42	19.42	19.26	19.33	19.06	-	6,322
Dec 10, 2024	19.32	19.33	19.28	19.33	19.06	0.05%	10,643
Dec 9, 2024	19.32	19.32	19.22	19.32	19.05	0.05%	31,000
Dec 6, 2024	19.16	19.34	19.16	19.31	19.04	1.05%	6,530
Dec 5, 2024	19.09	19.15	19.09	19.11	18.85	-0.36%	7,313
Dec 4, 2024	19.20	19.20	19.14	19.18	18.92	0.16%	6,900
Dec 3, 2024	19.20	19.20	19.11	19.15	18.89	-	4,906
Dec 2, 2024	19.09	19.18	19.09	19.15	18.89	0.26%	8,029
Nov 29, 2024	19.17	19.17	19.04	19.10	18.84	0.10%	19,145
Nov 28, 2024	19.12	19.12	19.05	19.08	18.82	0.05%	3,809
Nov 27, 2024	19.12	19.12	19.03	19.07	18.81	-0.37%	15,100
Nov 26, 2024	19.24	19.24	19.11	19.14	18.79	0.26%	10,700
Nov 25, 2024	19.12	19.12	19.03	19.09	18.74	0.37%	5,300
Nov 22, 2024	19.00	19.04	19.00	19.02	18.67	0.32%	6,500
Nov 21, 2024	19.00	19.00	18.95	18.96	18.61	0.05%	20,700
Nov 20, 2024	18.99	19.01	18.95	18.95	18.60	-0.11%	6,400
Nov 19, 2024	19.02	19.02	18.95	18.97	18.62	-0.32%	5,837
Nov 18, 2024	19.12	19.12	18.99	19.03	18.68	-0.42%	4,700
Nov 15, 2024	19.10	19.12	19.05	19.11	18.76	0.26%	7,005
Nov 14, 2024	19.04	19.08	19.04	19.06	18.71	0.21%	1,512
Nov 13, 2024	18.89	19.02	18.89	19.02	18.67	0.63%	3,600
Nov 12, 2024	19.02	19.03	18.90	18.90	18.55	-0.47%	7,804
Nov 11, 2024	18.98	19.00	18.95	18.99	18.64	0.05%	8,600
Nov 8, 2024	18.86	18.98	18.86	18.98	18.63	0.80%	6,300
Nov 7, 2024	18.84	18.84	18.76	18.83	18.48	-0.32%	7,400
Nov 6, 2024	18.86	18.89	18.82	18.89	18.54	0.85%	9,300
Nov 5, 2024	18.72	18.73	18.72	18.73	18.39	0.05%	900
Nov 4, 2024	18.83	18.83	18.72	18.72	18.38	-0.37%	23,000
Nov 1, 2024	18.81	18.81	18.75	18.79	18.44	0.37%	2,722
Oct 31, 2024	18.67	18.74	18.67	18.72	18.38	-0.11%	907
Oct 30, 2024	18.88	18.88	18.74	18.74	18.40	-0.79%	6,522
Oct 29, 2024	18.85	18.89	18.84	18.89	18.45	0.21%	12,800
Oct 28, 2024	18.85	18.87	18.84	18.85	18.42	0.21%	3,100
Oct 25, 2024	18.81	18.83	18.80	18.81	18.38	0.16%	2,801
Oct 24, 2024	18.77	18.78	18.75	18.78	18.35	0.32%	2,000
Oct 23, 2024	18.73	18.73	18.71	18.72	18.29	-	3,600
Oct 22, 2024	18.80	18.80	18.71	18.72	18.29	-0.37%	4,129
Oct 21, 2024	18.80	18.80	18.77	18.79	18.36	-0.32%	5,804
Oct 18, 2024	18.80	18.85	18.80	18.85	18.42	0.37%	3,214
Oct 17, 2024	18.75	18.78	18.72	18.78	18.35	0.05%	8,140
Oct 16, 2024	18.81	18.81	18.77	18.77	18.34	0.11%	5,136
Oct 15, 2024	18.81	18.81	18.75	18.75	18.32	0.21%	13,900
Oct 11, 2024	18.72	18.72	18.71	18.71	18.28	0.48%	3,017
Oct 10, 2024	18.67	18.68	18.62	18.62	18.19	0.16%	6,729
Oct 9, 2024	18.57	18.60	18.56	18.59	18.16	0.22%	8,500
Oct 8, 2024	18.50	18.55	18.50	18.55	18.12	0.38%	6,500