TSX:ZJK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	18.85	18.91	18.85	18.91	18.91	0.59%	24,321
Aug 12, 2025	18.82	18.85	18.80	18.80	18.80	-0.21%	11,200
Aug 11, 2025	18.86	18.86	18.82	18.84	18.84	0.43%	14,100
Aug 8, 2025	18.83	18.83	18.75	18.76	18.76	0.11%	8,000
Aug 7, 2025	18.74	18.83	18.74	18.74	18.74	-0.21%	16,900
Aug 6, 2025	18.84	18.84	18.74	18.78	18.78	-0.74%	18,743
Aug 5, 2025	18.66	18.92	18.66	18.92	18.92	0.75%	19,016
Aug 1, 2025	18.82	18.82	18.69	18.78	18.78	-0.27%	12,429
Jul 31, 2025	18.88	18.88	18.80	18.83	18.83	0.11%	16,000
Jul 30, 2025	18.87	18.87	18.78	18.81	18.81	-0.32%	14,200
Jul 29, 2025	18.82	18.88	18.82	18.87	18.78	0.32%	13,923
Jul 28, 2025	18.80	18.81	18.76	18.81	18.72	0.16%	15,030
Jul 25, 2025	18.77	18.78	18.73	18.78	18.69	0.64%	35,547
Jul 24, 2025	18.69	18.69	18.62	18.66	18.57	0.21%	23,600
Jul 23, 2025	18.65	18.65	18.62	18.62	18.53	-	6,200
Jul 22, 2025	18.77	18.77	18.62	18.62	18.53	-0.48%	21,619
Jul 21, 2025	18.80	18.80	18.71	18.71	18.62	-0.16%	28,238
Jul 18, 2025	18.75	18.75	18.70	18.74	18.65	0.05%	39,604
Jul 17, 2025	18.74	18.75	18.70	18.73	18.64	1.24%	12,928
Jul 16, 2025	18.74	18.74	18.50	18.50	18.41	-0.91%	22,600
Jul 15, 2025	18.74	18.74	18.64	18.67	18.58	-	18,424
Jul 14, 2025	18.69	18.72	18.63	18.67	18.58	-0.05%	35,321
Jul 11, 2025	18.60	18.68	18.57	18.68	18.59	0.32%	16,935
Jul 10, 2025	18.64	18.67	18.62	18.62	18.53	-0.21%	11,206
Jul 9, 2025	18.67	18.68	18.62	18.66	18.57	0.11%	11,319
Jul 8, 2025	18.70	18.70	18.58	18.64	18.55	-0.43%	15,531
Jul 7, 2025	18.57	18.72	18.57	18.72	18.63	0.27%	30,223
Jul 4, 2025	18.69	18.69	18.58	18.67	18.58	0.05%	17,246
Jul 3, 2025	18.60	18.66	18.51	18.66	18.57	0.54%	22,215
Jul 2, 2025	18.64	18.64	18.53	18.56	18.47	0.16%	13,721
Jun 30, 2025	18.61	18.61	18.53	18.53	18.53	-0.43%	16,044
Jun 27, 2025	18.62	18.68	18.54	18.61	18.61	-0.05%	28,700
Jun 26, 2025	18.52	18.63	18.52	18.62	18.53	-0.11%	30,200
Jun 25, 2025	18.63	18.71	18.63	18.64	18.55	-0.27%	49,338
Jun 24, 2025	18.61	18.69	18.61	18.69	18.60	0.32%	15,600
Jun 23, 2025	18.69	18.69	18.61	18.63	18.54	0.11%	54,100
Jun 20, 2025	18.64	18.64	18.57	18.61	18.52	0.43%	26,900
Jun 19, 2025	18.55	18.58	18.50	18.53	18.44	-0.05%	15,912
Jun 18, 2025	18.45	18.54	18.45	18.54	18.45	0.65%	18,400
Jun 17, 2025	18.49	18.49	18.34	18.42	18.33	0.44%	20,100
Jun 16, 2025	18.18	18.36	18.18	18.34	18.25	-	25,900
Jun 13, 2025	18.45	18.45	18.30	18.34	18.25	-0.27%	21,400
Jun 12, 2025	18.41	18.41	18.38	18.39	18.30	-0.54%	16,200
Jun 11, 2025	18.49	18.50	18.47	18.49	18.40	0.05%	13,600
Jun 10, 2025	18.49	18.50	18.44	18.48	18.39	0.05%	17,000
Jun 9, 2025	18.41	18.48	18.41	18.47	18.38	0.11%	19,100
Jun 6, 2025	18.43	18.47	18.43	18.45	18.36	0.16%	14,200
Jun 5, 2025	18.47	18.47	18.39	18.42	18.33	-0.27%	10,240
Jun 4, 2025	18.62	18.62	18.43	18.47	18.38	-0.27%	19,100
Jun 3, 2025	18.45	18.52	18.45	18.52	18.43	0.54%	17,704