TSX:ZJK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	18.84	18.84	18.80	18.82	-	0.11%	2,144
May 26, 2026	18.73	18.81	18.73	18.80	18.80	-0.48%	21,901
May 25, 2026	18.89	18.90	18.80	18.89	18.89	0.85%	9,008
May 22, 2026	18.77	18.77	18.70	18.73	18.73	0.32%	20,430
May 21, 2026	18.44	18.68	18.44	18.67	18.67	0.27%	25,661
May 20, 2026	18.51	18.64	18.51	18.62	18.62	0.54%	12,826
May 19, 2026	18.43	18.53	18.43	18.52	18.52	-0.22%	17,126
May 15, 2026	18.58	18.59	18.53	18.56	18.56	-0.24%	27,847
May 14, 2026	18.65	18.65	18.60	18.61	18.61	0.19%	23,564
May 13, 2026	18.63	18.63	18.54	18.57	18.57	-0.03%	30,154
May 12, 2026	18.53	18.59	18.53	18.58	18.58	-0.30%	24,572
May 11, 2026	18.56	18.63	18.56	18.63	18.63	-	28,741
May 8, 2026	18.62	18.63	18.58	18.63	18.63	0.65%	14,821
May 7, 2026	18.59	18.59	18.48	18.51	18.51	-0.22%	21,081
May 6, 2026	18.54	18.57	18.50	18.55	18.55	0.38%	32,074
May 5, 2026	18.52	18.52	18.46	18.48	18.48	0.22%	30,881
May 4, 2026	18.65	18.65	18.43	18.44	18.44	-0.16%	14,978
May 1, 2026	18.48	18.48	18.41	18.47	18.47	0.05%	18,750
Apr 30, 2026	18.69	18.69	18.45	18.46	18.46	-0.22%	6,996
Apr 29, 2026	18.64	18.64	18.49	18.50	18.50	-0.33%	23,019
Apr 28, 2026	18.79	18.79	18.63	18.66	18.56	0.05%	16,105
Apr 27, 2026	18.51	18.65	18.51	18.65	18.55	-	20,042
Apr 24, 2026	18.67	18.69	18.65	18.65	18.55	-0.11%	16,030
Apr 23, 2026	18.73	18.73	18.66	18.67	18.57	-	11,390
Apr 22, 2026	18.75	18.75	18.64	18.67	18.57	0.16%	11,505
Apr 21, 2026	18.62	18.65	18.61	18.64	18.54	-0.43%	19,908
Apr 20, 2026	18.69	18.72	18.65	18.72	18.62	-0.13%	44,532
Apr 17, 2026	18.74	18.76	18.71	18.75	18.65	0.29%	14,901
Apr 16, 2026	18.68	18.70	18.67	18.69	18.59	-0.32%	17,087
Apr 15, 2026	18.81	18.81	18.70	18.75	18.65	-0.32%	46,238
Apr 14, 2026	18.83	18.83	18.72	18.81	18.71	0.27%	27,663
Apr 13, 2026	18.77	18.78	18.72	18.76	18.66	-0.05%	19,017
Apr 10, 2026	18.86	18.86	18.75	18.77	18.67	-0.16%	26,669
Apr 9, 2026	18.78	18.81	18.77	18.80	18.70	-	19,408
Apr 8, 2026	18.65	18.88	18.65	18.80	18.70	0.11%	30,709
Apr 7, 2026	18.84	18.84	18.73	18.78	18.68	-0.27%	44,502
Apr 6, 2026	18.76	18.83	18.75	18.83	18.73	0.32%	31,636
Apr 2, 2026	18.71	18.77	18.70	18.77	18.67	0.59%	28,125
Apr 1, 2026	18.71	18.71	18.64	18.66	18.56	-0.11%	23,451
Mar 31, 2026	18.46	18.71	18.46	18.68	18.58	1.03%	26,024
Mar 30, 2026	18.51	18.57	18.49	18.49	18.39	0.37%	33,305
Mar 27, 2026	18.51	18.52	18.44	18.52	18.32	-0.11%	37,278
Mar 26, 2026	18.51	18.60	18.51	18.54	18.34	-0.11%	34,440
Mar 25, 2026	18.58	18.62	18.56	18.56	18.36	0.43%	45,700
Mar 24, 2026	18.37	18.52	18.37	18.48	18.28	-	52,717
Mar 23, 2026	18.20	18.49	18.20	18.48	18.28	0.93%	47,594
Mar 20, 2026	18.46	18.47	18.30	18.31	18.12	-1.19%	80,224
Mar 19, 2026	18.43	18.54	18.43	18.53	18.33	-0.27%	49,286
Mar 18, 2026	18.41	18.58	18.41	18.58	18.38	0.16%	36,188
Mar 17, 2026	18.51	18.56	18.51	18.55	18.35	0.49%	26,544