TSX:ZJK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2025	18.54	18.60	18.53	18.57	18.57	0.38%	22,322
May 21, 2025	18.56	18.61	18.50	18.50	18.50	-1.28%	20,300
May 20, 2025	18.68	18.77	18.68	18.74	18.74	-0.32%	18,531
May 16, 2025	18.76	18.85	18.76	18.80	18.80	-0.27%	11,932
May 15, 2025	18.77	18.85	18.76	18.85	18.85	0.59%	21,400
May 14, 2025	18.78	18.82	18.74	18.74	18.74	-0.32%	24,000
May 13, 2025	18.84	18.87	18.77	18.80	18.80	-0.69%	32,621
May 12, 2025	18.66	18.93	18.66	18.93	18.93	1.72%	17,700
May 9, 2025	18.59	18.61	18.55	18.61	18.61	0.11%	25,400
May 8, 2025	18.52	18.59	18.50	18.59	18.59	0.92%	8,500
May 7, 2025	18.41	18.42	18.34	18.42	18.42	0.71%	16,300
May 6, 2025	18.34	18.37	18.29	18.29	18.29	-0.38%	51,735
May 5, 2025	18.40	18.43	18.36	18.36	18.36	-0.33%	19,725
May 2, 2025	18.35	18.42	18.35	18.42	18.42	0.22%	14,420
May 1, 2025	18.25	18.42	18.25	18.38	18.38	0.71%	30,607
Apr 30, 2025	18.45	18.45	18.24	18.25	18.25	-1.19%	38,722
Apr 29, 2025	18.43	18.47	18.42	18.47	18.47	-0.05%	67,003
Apr 28, 2025	18.56	18.56	18.48	18.48	18.39	-0.65%	31,500
Apr 25, 2025	18.50	18.60	18.50	18.60	18.50	0.38%	21,900
Apr 24, 2025	18.35	18.53	18.35	18.53	18.44	0.60%	14,541
Apr 23, 2025	18.47	18.47	18.42	18.42	18.33	1.10%	12,011
Apr 22, 2025	18.24	18.25	18.20	18.22	18.13	0.05%	21,212
Apr 21, 2025	18.23	18.23	18.11	18.21	18.12	-0.22%	9,444
Apr 17, 2025	18.24	18.29	18.24	18.25	18.16	0.33%	27,645
Apr 16, 2025	18.19	18.24	18.18	18.19	18.10	-0.66%	10,415
Apr 15, 2025	18.12	18.31	18.12	18.31	18.22	1.05%	11,100
Apr 14, 2025	18.15	18.20	18.12	18.12	18.03	0.06%	28,600
Apr 11, 2025	18.00	18.18	17.95	18.11	18.02	0.06%	12,500
Apr 10, 2025	18.31	18.31	18.09	18.10	18.01	-2.64%	8,231
Apr 9, 2025	18.02	18.59	18.02	18.59	18.50	1.53%	60,200
Apr 8, 2025	18.43	18.52	18.31	18.31	18.22	-0.11%	27,600
Apr 7, 2025	18.26	18.65	18.26	18.33	18.24	-0.87%	24,600
Apr 4, 2025	18.41	18.60	18.41	18.49	18.40	-0.70%	49,900
Apr 3, 2025	18.92	18.92	18.56	18.62	18.53	-3.12%	33,600
Apr 2, 2025	19.15	19.22	19.14	19.22	19.13	0.26%	13,745
Apr 1, 2025	19.21	19.21	19.13	19.17	19.08	-0.16%	8,700
Mar 31, 2025	19.10	19.20	19.10	19.20	19.11	0.31%	31,312
Mar 28, 2025	19.12	19.14	19.03	19.14	19.14	-0.52%	8,400
Mar 27, 2025	19.31	19.31	19.22	19.24	19.15	0.05%	29,400
Mar 26, 2025	19.24	19.24	19.21	19.23	19.14	-0.52%	27,600
Mar 25, 2025	19.38	19.38	19.32	19.33	19.24	-0.36%	20,631
Mar 24, 2025	19.32	19.40	19.32	19.40	19.31	0.21%	17,828
Mar 21, 2025	19.38	19.38	19.34	19.36	19.27	0.21%	23,100
Mar 20, 2025	19.44	19.44	19.32	19.32	19.23	-0.21%	11,900
Mar 19, 2025	19.20	19.36	19.20	19.36	19.27	0.68%	24,200
Mar 18, 2025	19.22	19.27	19.22	19.23	19.14	-0.05%	16,741
Mar 17, 2025	19.26	19.27	19.23	19.24	19.15	-0.31%	6,003
Mar 14, 2025	19.33	19.33	19.30	19.30	19.21	-0.05%	33,020
Mar 13, 2025	19.29	19.32	19.25	19.31	19.22	-0.16%	17,400
Mar 12, 2025	19.33	19.38	19.31	19.34	19.24	-0.15%	17,200