TSX:ZJK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	18.97	18.97	18.89	18.95	-	0.16%	14,441
Jan 5, 2026	18.82	18.92	18.82	18.92	18.92	0.53%	21,837
Jan 2, 2026	18.92	18.92	18.80	18.82	18.82	0.08%	37,810
Dec 31, 2025	18.76	18.83	18.76	18.81	18.81	0.03%	18,833
Dec 30, 2025	18.72	18.80	18.72	18.80	18.80	-0.56%	19,292
Dec 29, 2025	18.87	18.91	18.83	18.91	18.80	0.24%	22,779
Dec 24, 2025	18.83	18.87	18.82	18.86	18.76	-0.26%	34,421
Dec 23, 2025	18.92	18.92	18.85	18.91	18.81	-	35,772
Dec 22, 2025	18.81	18.91	18.81	18.91	18.81	-0.26%	16,594
Dec 19, 2025	18.97	18.97	18.91	18.96	18.86	0.05%	39,054
Dec 18, 2025	18.99	18.99	18.91	18.95	18.85	0.21%	26,647
Dec 17, 2025	18.95	18.95	18.87	18.91	18.81	0.13%	40,246
Dec 16, 2025	18.85	18.91	18.82	18.89	18.78	-0.08%	32,425
Dec 15, 2025	18.83	18.91	18.83	18.90	18.80	0.08%	32,157
Dec 12, 2025	18.95	18.95	18.86	18.89	18.78	-0.32%	28,803
Dec 11, 2025	18.98	18.98	18.87	18.95	18.84	0.08%	32,380
Dec 10, 2025	19.01	19.01	18.92	18.93	18.83	-0.21%	42,246
Dec 9, 2025	19.01	19.01	18.96	18.97	18.87	-0.16%	15,086
Dec 8, 2025	19.04	19.04	18.97	19.00	18.90	-0.13%	36,828
Dec 5, 2025	19.11	19.11	19.02	19.03	18.92	-0.76%	26,711
Dec 4, 2025	19.26	19.26	19.12	19.17	19.07	-0.10%	40,524
Dec 3, 2025	19.20	19.20	19.14	19.19	19.09	0.05%	24,283
Dec 2, 2025	19.25	19.25	19.15	19.18	19.08	-0.26%	18,403
Dec 1, 2025	19.21	19.23	19.11	19.23	19.13	-0.26%	32,463
Nov 28, 2025	19.20	19.28	19.12	19.28	19.18	0.16%	45,184
Nov 27, 2025	19.20	19.28	19.20	19.25	19.15	-0.05%	15,634
Nov 26, 2025	19.35	19.35	19.22	19.26	19.16	-0.77%	52,286
Nov 25, 2025	19.30	19.41	19.30	19.41	19.21	0.05%	22,758
Nov 24, 2025	19.25	19.40	19.25	19.40	19.20	0.67%	29,477
Nov 21, 2025	19.25	19.29	19.24	19.27	19.07	-0.05%	23,369
Nov 20, 2025	19.20	19.28	19.20	19.28	19.08	0.42%	19,757
Nov 19, 2025	19.04	19.20	19.04	19.20	19.00	0.89%	21,411
Nov 18, 2025	19.14	19.14	19.03	19.03	18.83	-0.89%	29,811
Nov 17, 2025	19.26	19.26	19.13	19.20	19.00	-	16,936
Nov 14, 2025	19.14	19.20	19.13	19.20	19.00	-0.05%	20,740
Nov 13, 2025	19.26	19.26	19.16	19.21	19.01	-0.26%	12,568
Nov 12, 2025	19.30	19.30	19.20	19.26	19.06	-0.21%	13,500
Nov 11, 2025	19.28	19.30	19.23	19.30	19.10	0.10%	27,087
Nov 10, 2025	19.22	19.28	19.21	19.28	19.08	0.52%	33,329
Nov 7, 2025	19.30	19.30	19.16	19.18	18.98	-0.67%	26,270
Nov 6, 2025	19.36	19.36	19.26	19.31	19.11	0.10%	30,231
Nov 5, 2025	19.33	19.33	19.26	19.29	19.09	0.31%	44,545
Nov 4, 2025	19.27	19.27	19.20	19.23	19.03	0.03%	17,667
Nov 3, 2025	19.28	19.28	19.19	19.23	19.02	0.34%	38,231
Oct 31, 2025	19.16	19.22	19.16	19.16	18.96	0.08%	28,959
Oct 30, 2025	19.20	19.20	19.15	19.15	18.94	-0.65%	35,001
Oct 29, 2025	19.25	19.27	19.21	19.27	18.97	-0.36%	39,086
Oct 28, 2025	19.35	19.35	19.27	19.34	19.04	-0.21%	21,063
Oct 27, 2025	19.39	19.39	19.34	19.38	19.08	0.31%	17,321
Oct 24, 2025	19.31	19.35	19.31	19.32	19.02	0.05%	15,317