TSX:ZJK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.51	18.52	18.44	18.52	18.52	-0.11%	37,278
Mar 26, 2026	18.51	18.60	18.51	18.54	18.54	-0.11%	34,440
Mar 25, 2026	18.58	18.62	18.56	18.56	18.56	0.43%	45,700
Mar 24, 2026	18.37	18.52	18.37	18.48	18.48	-	52,717
Mar 23, 2026	18.20	18.49	18.20	18.48	18.48	0.93%	47,594
Mar 20, 2026	18.46	18.47	18.30	18.31	18.31	-1.19%	80,224
Mar 19, 2026	18.43	18.54	18.43	18.53	18.53	-0.27%	49,286
Mar 18, 2026	18.41	18.58	18.41	18.58	18.58	0.16%	36,188
Mar 17, 2026	18.51	18.56	18.51	18.55	18.55	0.49%	26,544
Mar 16, 2026	18.42	18.48	18.42	18.46	18.46	0.05%	44,022
Mar 13, 2026	18.64	18.64	18.42	18.45	18.45	0.49%	25,954
Mar 12, 2026	18.54	18.54	18.35	18.36	18.36	-0.38%	27,939
Mar 11, 2026	18.42	18.45	18.40	18.43	18.43	-0.16%	31,765
Mar 10, 2026	18.43	18.51	18.43	18.46	18.46	-0.11%	39,814
Mar 9, 2026	18.38	18.48	18.30	18.48	18.48	0.54%	41,250
Mar 6, 2026	18.60	18.60	18.38	18.38	18.38	-1.26%	39,117
Mar 5, 2026	18.71	18.71	18.61	18.62	18.62	-0.08%	42,289
Mar 4, 2026	18.73	18.73	18.61	18.63	18.63	0.11%	52,228
Mar 3, 2026	18.68	18.68	18.57	18.61	18.61	-0.32%	36,882
Mar 2, 2026	18.50	18.70	18.50	18.67	18.67	0.27%	61,966
Feb 27, 2026	18.62	18.65	18.59	18.62	18.62	-0.53%	38,645
Feb 26, 2026	18.87	18.87	18.69	18.72	18.72	-0.58%	62,524
Feb 25, 2026	18.80	18.83	18.80	18.83	18.73	-	49,438
Feb 24, 2026	18.90	18.90	18.82	18.83	18.73	-0.11%	29,604
Feb 23, 2026	18.90	18.90	18.81	18.85	18.75	-0.05%	39,090
Feb 20, 2026	18.85	18.86	18.81	18.86	18.76	0.27%	54,677
Feb 19, 2026	18.78	18.85	18.78	18.81	18.71	-0.21%	68,536
Feb 18, 2026	18.71	18.85	18.71	18.85	18.75	0.53%	19,375
Feb 17, 2026	18.69	18.79	18.69	18.75	18.65	-0.05%	63,054
Feb 13, 2026	18.67	18.76	18.67	18.76	18.66	0.32%	39,792
Feb 12, 2026	18.62	18.73	18.62	18.70	18.60	0.16%	42,597
Feb 11, 2026	18.76	18.76	18.62	18.67	18.57	0.27%	24,077
Feb 10, 2026	18.67	18.67	18.60	18.62	18.52	-0.27%	29,864
Feb 9, 2026	18.70	18.70	18.64	18.67	18.57	-0.43%	43,903
Feb 6, 2026	18.69	18.75	18.67	18.75	18.65	0.21%	39,834
Feb 5, 2026	18.66	18.71	18.66	18.71	18.61	-	27,594
Feb 4, 2026	18.77	18.77	18.68	18.71	18.61	-	53,532
Feb 3, 2026	18.92	18.92	18.66	18.71	18.61	-0.58%	53,674
Feb 2, 2026	18.79	18.82	18.72	18.82	18.72	0.75%	39,507
Jan 30, 2026	18.61	18.69	18.52	18.68	18.58	0.92%	88,222
Jan 29, 2026	18.65	18.66	18.50	18.51	18.41	-0.91%	40,495
Jan 28, 2026	18.77	18.77	18.68	18.68	18.48	-0.43%	60,973
Jan 27, 2026	18.94	18.94	18.72	18.76	18.56	-1.05%	60,701
Jan 26, 2026	18.90	18.96	18.88	18.96	18.75	0.26%	26,889
Jan 23, 2026	19.10	19.10	18.91	18.91	18.70	-0.73%	24,350
Jan 22, 2026	19.12	19.12	19.03	19.05	18.84	-0.16%	38,438
Jan 21, 2026	19.08	19.10	19.01	19.08	18.87	0.16%	66,886
Jan 20, 2026	19.10	19.10	19.01	19.05	18.84	-0.83%	38,198
Jan 19, 2026	19.28	19.28	19.12	19.21	19.00	-0.05%	15,880
Jan 16, 2026	19.17	19.23	19.16	19.22	19.01	0.37%	59,385