TSX:ZJK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	18.94	18.94	18.94	18.94	-	-0.37%	-
Jul 27, 2026	19.00	19.01	18.97	19.01	19.01	0.32%	38,896
Jul 24, 2026	18.95	18.96	18.92	18.95	18.95	0.08%	48,726
Jul 23, 2026	19.19	19.19	18.92	18.94	18.94	-0.39%	28,338
Jul 22, 2026	19.06	19.06	19.00	19.01	19.01	-0.26%	44,493
Jul 21, 2026	19.16	19.16	19.03	19.06	19.06	0.16%	25,492
Jul 20, 2026	18.94	19.04	18.94	19.03	19.03	0.40%	36,127
Jul 17, 2026	19.00	19.00	18.94	18.96	18.96	-0.39%	16,315
Jul 16, 2026	19.00	19.04	18.98	19.03	19.03	0.05%	36,901
Jul 15, 2026	19.05	19.05	18.99	19.02	19.02	0.05%	32,150
Jul 14, 2026	19.06	19.06	18.98	19.01	19.01	-0.42%	38,982
Jul 13, 2026	19.11	19.12	19.08	19.09	19.09	-0.31%	20,697
Jul 10, 2026	19.17	19.17	19.11	19.15	19.15	-0.16%	44,398
Jul 9, 2026	19.23	19.23	19.16	19.18	19.18	0.16%	17,103
Jul 8, 2026	19.23	19.23	19.12	19.15	19.15	-0.36%	12,798
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