TSX:ZJK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	19.21	19.21	19.13	19.15	18.94	0.05%	58,807
Jan 14, 2026	19.21	19.21	19.08	19.14	18.93	0.05%	18,665
Jan 13, 2026	19.20	19.20	19.10	19.13	18.92	0.05%	42,549
Jan 12, 2026	19.15	19.15	19.08	19.12	18.91	-0.16%	48,290
Jan 9, 2026	19.06	19.17	19.06	19.15	18.94	0.47%	29,006
Jan 8, 2026	19.01	19.07	19.01	19.06	18.85	0.37%	28,793
Jan 7, 2026	19.05	19.05	18.96	18.99	18.78	0.05%	24,977
Jan 6, 2026	18.97	18.98	18.89	18.98	18.77	0.32%	16,941
Jan 5, 2026	18.82	18.92	18.82	18.92	18.71	0.53%	21,837
Jan 2, 2026	18.92	18.92	18.80	18.82	18.62	0.08%	37,810
Dec 31, 2025	18.76	18.83	18.76	18.81	18.60	0.03%	18,833
Dec 30, 2025	18.72	18.80	18.72	18.80	18.60	-0.56%	19,292
Dec 29, 2025	18.87	18.91	18.83	18.91	18.60	0.24%	22,779
Dec 24, 2025	18.83	18.87	18.82	18.86	18.56	-0.26%	34,421
Dec 23, 2025	18.92	18.92	18.85	18.91	18.60	-	35,772