TSX:ZJK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	18.67	18.76	18.67	18.76	18.76	0.32%	39,792
Feb 12, 2026	18.62	18.73	18.62	18.70	18.70	0.16%	42,597
Feb 11, 2026	18.76	18.76	18.62	18.67	18.67	0.27%	24,077
Feb 10, 2026	18.67	18.67	18.60	18.62	18.62	-0.27%	29,864
Feb 9, 2026	18.70	18.70	18.64	18.67	18.67	-0.43%	43,903
Feb 6, 2026	18.69	18.75	18.67	18.75	18.75	0.21%	39,834
Feb 5, 2026	18.66	18.71	18.66	18.71	18.71	-	27,594
Feb 4, 2026	18.77	18.77	18.68	18.71	18.71	-	53,532
Feb 3, 2026	18.92	18.92	18.66	18.71	18.71	-0.58%	53,674
Feb 2, 2026	18.79	18.82	18.72	18.82	18.82	0.75%	39,507
Jan 30, 2026	18.61	18.69	18.52	18.68	18.68	0.92%	88,222
Jan 29, 2026	18.65	18.66	18.50	18.51	18.51	-0.91%	40,495
Jan 28, 2026	18.77	18.77	18.68	18.68	18.58	-0.43%	60,973
Jan 27, 2026	18.94	18.94	18.72	18.76	18.66	-1.05%	60,701
Jan 26, 2026	18.90	18.96	18.88	18.96	18.86	0.26%	26,889
Jan 23, 2026	19.10	19.10	18.91	18.91	18.81	-0.73%	24,350
Jan 22, 2026	19.12	19.12	19.03	19.05	18.95	-0.16%	38,438
Jan 21, 2026	19.08	19.10	19.01	19.08	18.98	0.16%	66,886
Jan 20, 2026	19.10	19.10	19.01	19.05	18.95	-0.83%	38,198
Jan 19, 2026	19.28	19.28	19.12	19.21	19.11	-0.05%	15,880
Jan 16, 2026	19.17	19.23	19.16	19.22	19.12	0.37%	59,385
Jan 15, 2026	19.21	19.21	19.13	19.15	19.05	0.05%	58,807
Jan 14, 2026	19.21	19.21	19.08	19.14	19.04	0.05%	18,665
Jan 13, 2026	19.20	19.20	19.10	19.13	19.03	0.05%	42,549
Jan 12, 2026	19.15	19.15	19.08	19.12	19.02	-0.16%	48,290
Jan 9, 2026	19.06	19.17	19.06	19.15	19.05	0.47%	29,006
Jan 8, 2026	19.01	19.07	19.01	19.06	18.96	0.37%	28,793
Jan 7, 2026	19.05	19.05	18.96	18.99	18.89	0.05%	24,977
Jan 6, 2026	18.97	18.98	18.89	18.98	18.88	0.32%	16,941
Jan 5, 2026	18.82	18.92	18.82	18.92	18.82	0.53%	21,837
Jan 2, 2026	18.92	18.92	18.80	18.82	18.72	0.08%	37,810
Dec 31, 2025	18.76	18.83	18.76	18.81	18.70	0.03%	18,833
Dec 30, 2025	18.72	18.80	18.72	18.80	18.70	-0.56%	19,292
Dec 29, 2025	18.87	18.91	18.83	18.91	18.70	0.24%	22,779
Dec 24, 2025	18.83	18.87	18.82	18.86	18.66	-0.26%	34,421
Dec 23, 2025	18.92	18.92	18.85	18.91	18.71	-	35,772
Dec 22, 2025	18.81	18.91	18.81	18.91	18.71	-0.26%	16,594
Dec 19, 2025	18.97	18.97	18.91	18.96	18.76	0.05%	39,054
Dec 18, 2025	18.99	18.99	18.91	18.95	18.75	0.21%	26,647
Dec 17, 2025	18.95	18.95	18.87	18.91	18.71	0.13%	40,246
Dec 16, 2025	18.85	18.91	18.82	18.89	18.68	-0.08%	32,425
Dec 15, 2025	18.83	18.91	18.83	18.90	18.70	0.08%	32,157
Dec 12, 2025	18.95	18.95	18.86	18.89	18.68	-0.32%	28,803
Dec 11, 2025	18.98	18.98	18.87	18.95	18.74	0.08%	32,380
Dec 10, 2025	19.01	19.01	18.92	18.93	18.73	-0.21%	42,246
Dec 9, 2025	19.01	19.01	18.96	18.97	18.77	-0.16%	15,086
Dec 8, 2025	19.04	19.04	18.97	19.00	18.80	-0.13%	36,828
Dec 5, 2025	19.11	19.11	19.02	19.03	18.82	-0.76%	26,711
Dec 4, 2025	19.26	19.26	19.12	19.17	18.96	-0.10%	40,524
Dec 3, 2025	19.20	19.20	19.14	19.19	18.98	0.05%	24,283