TSX:ZJK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	19.26	19.26	19.20	19.22	19.22	-0.16%	10,034
Jul 6, 2026	19.25	19.30	19.24	19.25	19.25	0.05%	29,556
Jul 3, 2026	19.16	19.30	19.16	19.24	19.24	0.42%	20,153
Jul 2, 2026	19.18	19.24	19.16	19.16	19.16	-0.08%	78,944
Jun 30, 2026	19.44	19.44	19.18	19.18	19.18	-0.08%	11,738
Jun 29, 2026	19.30	19.30	19.16	19.19	19.19	0.17%	9,486
Jun 26, 2026	19.15	19.26	19.15	19.26	19.16	-0.05%	29,702
Jun 25, 2026	19.21	19.29	19.21	19.27	19.17	-0.21%	28,205
Jun 24, 2026	19.35	19.35	19.27	19.31	19.21	0.21%	8,566
Jun 23, 2026	19.34	19.34	19.25	19.27	19.17	0.26%	9,503
Jun 22, 2026	19.15	19.23	19.15	19.22	19.12	-0.88%	12,649
Jun 19, 2026	19.25	19.39	19.20	19.39	19.29	0.88%	14,170
Jun 18, 2026	19.18	19.22	19.18	19.22	19.12	0.47%	8,447
Jun 17, 2026	19.00	19.13	19.00	19.13	19.03	0.63%	32,698
Jun 16, 2026	19.03	19.05	19.00	19.01	18.91	-0.21%	19,485
Jun 15, 2026	18.98	19.05	18.98	19.05	18.95	0.37%	27,814
Jun 12, 2026	19.00	19.00	18.93	18.98	18.88	0.21%	22,948
Jun 11, 2026	18.86	18.95	18.86	18.94	18.84	0.69%	21,910
Jun 10, 2026	18.78	18.82	18.78	18.81	18.71	-0.16%	25,024
Jun 9, 2026	18.84	18.87	18.82	18.84	18.74	-0.05%	26,023
Jun 8, 2026	18.74	18.86	18.74	18.85	18.75	0.27%	16,608
Jun 5, 2026	18.90	18.90	18.76	18.80	18.70	-0.21%	27,673
Jun 4, 2026	18.82	18.84	18.80	18.84	18.74	0.27%	27,880
Jun 3, 2026	18.76	18.80	18.76	18.79	18.69	0.16%	28,252
Jun 2, 2026	18.75	18.78	18.75	18.76	18.66	-	41,397
Jun 1, 2026	18.64	18.76	18.64	18.76	18.66	0.29%	17,280
May 29, 2026	18.77	18.77	18.70	18.71	18.61	0.35%	7,322
May 28, 2026	18.81	18.81	18.64	18.64	18.54	-0.38%	28,355
May 27, 2026	18.84	18.84	18.80	18.81	18.61	0.05%	30,135
May 26, 2026	18.73	18.81	18.73	18.80	18.60	-0.48%	21,901
May 25, 2026	18.89	18.90	18.80	18.89	18.69	0.85%	9,008
May 22, 2026	18.77	18.77	18.70	18.73	18.53	0.32%	20,430
May 21, 2026	18.44	18.68	18.44	18.67	18.47	0.27%	25,661
May 20, 2026	18.51	18.64	18.51	18.62	18.42	0.54%	12,826
May 19, 2026	18.43	18.53	18.43	18.52	18.32	-0.22%	17,126
May 15, 2026	18.58	18.59	18.53	18.56	18.36	-0.24%	27,847
May 14, 2026	18.65	18.65	18.60	18.61	18.41	0.19%	23,564
May 13, 2026	18.63	18.63	18.54	18.57	18.37	-0.03%	30,154
May 12, 2026	18.53	18.59	18.53	18.58	18.38	-0.30%	24,572
May 11, 2026	18.56	18.63	18.56	18.63	18.43	-	28,741
May 8, 2026	18.62	18.63	18.58	18.63	18.43	0.65%	14,821
May 7, 2026	18.59	18.59	18.48	18.51	18.32	-0.22%	21,081
May 6, 2026	18.54	18.57	18.50	18.55	18.35	0.38%	32,074
May 5, 2026	18.52	18.52	18.46	18.48	18.29	0.22%	30,881
May 4, 2026	18.65	18.65	18.43	18.44	18.25	-0.16%	14,978
May 1, 2026	18.48	18.48	18.41	18.47	18.28	0.05%	18,750
Apr 30, 2026	18.69	18.69	18.45	18.46	18.27	-0.22%	6,996
Apr 29, 2026	18.64	18.64	18.49	18.50	18.31	-0.33%	23,019
Apr 28, 2026	18.79	18.79	18.63	18.66	18.37	0.05%	16,105
Apr 27, 2026	18.51	18.65	18.51	18.65	18.36	-	20,042