TSX:ZJK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	18.75	18.75	18.59	18.68	18.68	0.16%	39,459
Sep 24, 2026	18.68	18.69	18.62	18.65	18.65	0.05%	32,366
Sep 23, 2026	18.70	18.72	18.63	18.64	18.64	-0.32%	22,946
Sep 22, 2026	18.84	18.84	18.70	18.70	18.70	-	44,914
Sep 21, 2026	18.80	18.80	18.64	18.70	18.70	0.56%	27,074
Sep 18, 2026	18.65	18.65	18.57	18.60	18.60	-0.08%	14,456
Sep 17, 2026	18.92	18.92	18.59	18.61	18.61	0.22%	20,300
Sep 16, 2026	18.44	18.59	18.44	18.57	18.57	0.54%	27,973
Sep 15, 2026	18.55	18.55	18.45	18.47	18.47	-0.16%	24,120
Sep 14, 2026	18.45	18.51	18.45	18.50	18.50	0.16%	27,735
Sep 11, 2026	18.47	18.52	18.45	18.47	18.47	0.22%	37,555
Sep 10, 2026	18.47	18.47	18.41	18.43	18.43	-0.27%	33,783
Sep 9, 2026	18.59	18.59	18.44	18.48	18.48	0.05%	27,788
Sep 8, 2026	18.46	18.49	18.45	18.47	18.47	-0.32%	33,768
Sep 4, 2026	18.55	18.58	18.53	18.53	18.53	0.22%	26,884
Sep 3, 2026	18.58	18.58	18.47	18.49	18.49	-0.22%	66,000
Sep 2, 2026	18.60	18.60	18.53	18.53	18.53	-0.35%	47,188
Sep 1, 2026	18.55	18.65	18.55	18.60	18.60	-0.24%	15,240
Aug 31, 2026	18.64	18.64	18.60	18.64	18.64	-0.16%	70,307
Aug 28, 2026	18.65	18.68	18.64	18.67	18.67	0.33%	50,502
Aug 27, 2026	18.76	18.76	18.71	18.71	18.61	-0.37%	55,002
Aug 26, 2026	18.75	18.78	18.73	18.78	18.68	0.43%	22,144
Aug 25, 2026	18.86	18.86	18.68	18.70	18.60	-0.69%	111,526
Aug 24, 2026	18.55	18.83	18.55	18.83	18.73	1.40%	37,495
Aug 21, 2026	18.57	18.57	18.54	18.57	18.47	-0.11%	18,345
Aug 20, 2026	18.63	18.63	18.54	18.59	18.49	-0.27%	33,425
Aug 19, 2026	18.72	18.72	18.63	18.64	18.54	-0.21%	52,018
Aug 18, 2026	18.68	18.72	18.67	18.68	18.58	-0.05%	501,958
Aug 17, 2026	18.77	18.77	18.69	18.69	18.59	-0.37%	82,007
Aug 14, 2026	18.86	18.86	18.73	18.76	18.66	-0.27%	31,289
Aug 13, 2026	18.88	18.88	18.77	18.81	18.71	-	77,289
Aug 12, 2026	18.82	18.84	18.77	18.81	18.71	0.35%	59,200
Aug 11, 2026	18.76	18.79	18.74	18.75	18.64	-0.08%	65,514
Aug 10, 2026	18.78	18.79	18.76	18.76	18.66	-0.32%	54,587
Aug 7, 2026	18.88	18.88	18.79	18.82	18.72	-0.37%	27,513
Aug 6, 2026	18.94	18.94	18.88	18.89	18.79	0.21%	24,578
Aug 5, 2026	18.95	18.95	18.85	18.85	18.75	-0.68%	54,887
Aug 4, 2026	18.89	19.00	18.89	18.98	18.88	0.96%	23,186
Jul 31, 2026	18.76	18.80	18.75	18.80	18.70	0.16%	37,711
Jul 30, 2026	18.90	18.90	18.74	18.77	18.67	-0.15%	53,488
Jul 29, 2026	18.99	18.99	18.87	18.90	18.70	-0.53%	41,040
Jul 28, 2026	18.98	19.02	18.96	19.00	18.79	-0.05%	24,747
Jul 27, 2026	19.00	19.01	18.97	19.01	18.80	0.32%	38,896
Jul 24, 2026	18.95	18.96	18.92	18.95	18.74	0.08%	48,726
Jul 23, 2026	19.19	19.19	18.92	18.94	18.73	-0.39%	28,338
Jul 22, 2026	19.06	19.06	19.00	19.01	18.80	-0.26%	44,493
Jul 21, 2026	19.16	19.16	19.03	19.06	18.85	0.16%	25,492
Jul 20, 2026	18.94	19.04	18.94	19.03	18.82	0.40%	36,127
Jul 17, 2026	19.00	19.00	18.94	18.96	18.75	-0.39%	16,315
Jul 16, 2026	19.00	19.04	18.98	19.03	18.82	0.05%	36,901