TSX:ZJK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2025	18.41	18.43	18.37	18.42	18.33	0.05%	14,200
May 30, 2025	18.54	18.54	18.41	18.41	18.32	-0.59%	13,300
May 29, 2025	18.48	18.56	18.48	18.52	18.44	-0.70%	30,500
May 28, 2025	18.70	18.70	18.58	18.65	18.47	0.11%	11,700
May 27, 2025	18.42	18.63	18.42	18.63	18.54	0.76%	27,000
May 26, 2025	18.48	18.49	18.48	18.49	18.40	0.65%	1,506
May 23, 2025	18.55	18.55	18.36	18.37	18.28	-1.08%	27,600
May 22, 2025	18.54	18.60	18.53	18.57	18.48	0.38%	22,322
May 21, 2025	18.56	18.61	18.50	18.50	18.41	-1.28%	20,300
May 20, 2025	18.68	18.77	18.68	18.74	18.65	-0.32%	18,531
May 16, 2025	18.76	18.85	18.76	18.80	18.71	-0.27%	11,932
May 15, 2025	18.77	18.85	18.76	18.85	18.76	0.59%	21,400
May 14, 2025	18.78	18.82	18.74	18.74	18.65	-0.32%	24,000
May 13, 2025	18.84	18.87	18.77	18.80	18.71	-0.69%	32,621
May 12, 2025	18.66	18.93	18.66	18.93	18.84	1.72%	17,700
May 9, 2025	18.59	18.61	18.55	18.61	18.52	0.11%	25,400
May 8, 2025	18.52	18.59	18.50	18.59	18.50	0.92%	8,500
May 7, 2025	18.41	18.42	18.34	18.42	18.33	0.71%	16,300
May 6, 2025	18.34	18.37	18.29	18.29	18.20	-0.38%	51,735
May 5, 2025	18.40	18.43	18.36	18.36	18.27	-0.33%	19,725
May 2, 2025	18.35	18.42	18.35	18.42	18.33	0.22%	14,420
May 1, 2025	18.25	18.42	18.25	18.38	18.29	0.71%	30,607
Apr 30, 2025	18.45	18.45	18.24	18.25	18.16	-1.19%	38,722
Apr 29, 2025	18.43	18.47	18.42	18.47	18.38	-0.05%	67,003
Apr 28, 2025	18.56	18.56	18.48	18.48	18.30	-0.65%	31,500
Apr 25, 2025	18.50	18.60	18.50	18.60	18.42	0.38%	21,900
Apr 24, 2025	18.35	18.53	18.35	18.53	18.35	0.60%	14,541
Apr 23, 2025	18.47	18.47	18.42	18.42	18.24	1.10%	12,011
Apr 22, 2025	18.24	18.25	18.20	18.22	18.04	0.05%	21,212
Apr 21, 2025	18.23	18.23	18.11	18.21	18.03	-0.22%	9,444