TSX:ZJK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	18.77	18.77	18.69	18.69	18.69	-0.37%	82,007
Aug 14, 2026	18.86	18.86	18.73	18.76	18.76	-0.27%	31,289
Aug 13, 2026	18.88	18.88	18.77	18.81	18.81	-	77,289
Aug 12, 2026	18.82	18.84	18.77	18.81	18.81	0.35%	59,200
Aug 11, 2026	18.76	18.79	18.74	18.75	18.75	-0.08%	65,514
Aug 10, 2026	18.78	18.79	18.76	18.76	18.76	-0.32%	54,587
Aug 7, 2026	18.88	18.88	18.79	18.82	18.82	-0.37%	27,513
Aug 6, 2026	18.94	18.94	18.88	18.89	18.89	0.21%	24,578
Aug 5, 2026	18.95	18.95	18.85	18.85	18.85	-0.68%	54,887
Aug 4, 2026	18.89	19.00	18.89	18.98	18.98	0.96%	23,186
Jul 31, 2026	18.76	18.80	18.75	18.80	18.80	0.16%	37,711
Jul 30, 2026	18.90	18.90	18.74	18.77	18.77	-0.15%	53,488
Jul 29, 2026	18.99	18.99	18.87	18.90	18.80	-0.53%	41,040
Jul 28, 2026	18.98	19.02	18.96	19.00	18.90	-0.05%	24,747
Jul 27, 2026	19.00	19.01	18.97	19.01	18.91	0.32%	38,896
Jul 24, 2026	18.95	18.96	18.92	18.95	18.85	0.08%	48,726
Jul 23, 2026	19.19	19.19	18.92	18.94	18.83	-0.39%	28,338
Jul 22, 2026	19.06	19.06	19.00	19.01	18.91	-0.26%	44,493
Jul 21, 2026	19.16	19.16	19.03	19.06	18.96	0.16%	25,492
Jul 20, 2026	18.94	19.04	18.94	19.03	18.93	0.40%	36,127
Jul 17, 2026	19.00	19.00	18.94	18.96	18.85	-0.39%	16,315
Jul 16, 2026	19.00	19.04	18.98	19.03	18.93	0.05%	36,901
Jul 15, 2026	19.05	19.05	18.99	19.02	18.92	0.05%	32,150
Jul 14, 2026	19.06	19.06	18.98	19.01	18.91	-0.42%	38,982
Jul 13, 2026	19.11	19.12	19.08	19.09	18.99	-0.31%	20,697
Jul 10, 2026	19.17	19.17	19.11	19.15	19.05	-0.16%	44,398
Jul 9, 2026	19.23	19.23	19.16	19.18	19.08	0.16%	17,103
Jul 8, 2026	19.23	19.23	19.12	19.15	19.05	-0.36%	12,798
Jul 7, 2026	19.26	19.26	19.20	19.22	19.12	-0.16%	10,034
Jul 6, 2026	19.25	19.30	19.24	19.25	19.15	0.05%	29,556
Jul 3, 2026	19.16	19.30	19.16	19.24	19.14	0.42%	20,153
Jul 2, 2026	19.18	19.24	19.16	19.16	19.06	-0.08%	78,944
Jun 30, 2026	19.44	19.44	19.18	19.18	19.07	-0.08%	11,738
Jun 29, 2026	19.30	19.30	19.16	19.19	19.09	0.17%	9,486
Jun 26, 2026	19.15	19.26	19.15	19.26	19.05	-0.05%	29,702
Jun 25, 2026	19.21	19.29	19.21	19.27	19.06	-0.21%	28,205
Jun 24, 2026	19.35	19.35	19.27	19.31	19.10	0.21%	8,566
Jun 23, 2026	19.34	19.34	19.25	19.27	19.06	0.26%	9,503
Jun 22, 2026	19.15	19.23	19.15	19.22	19.02	-0.88%	12,649
Jun 19, 2026	19.25	19.39	19.20	19.39	19.18	0.88%	14,170
Jun 18, 2026	19.18	19.22	19.18	19.22	19.02	0.47%	8,447
Jun 17, 2026	19.00	19.13	19.00	19.13	18.93	0.63%	32,698
Jun 16, 2026	19.03	19.05	19.00	19.01	18.81	-0.21%	19,485
Jun 15, 2026	18.98	19.05	18.98	19.05	18.85	0.37%	27,814
Jun 12, 2026	19.00	19.00	18.93	18.98	18.78	0.21%	22,948
Jun 11, 2026	18.86	18.95	18.86	18.94	18.74	0.69%	21,910
Jun 10, 2026	18.78	18.82	18.78	18.81	18.61	-0.16%	25,024
Jun 9, 2026	18.84	18.87	18.82	18.84	18.64	-0.05%	26,023
Jun 8, 2026	18.74	18.86	18.74	18.85	18.65	0.27%	16,608
Jun 5, 2026	18.90	18.90	18.76	18.80	18.60	-0.21%	27,673