TSX:ZJK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	18.26	18.45	18.26	18.41	18.41	0.71%	44,050
Nov 5, 2026	18.16	18.30	18.16	18.28	18.28	-0.16%	51,177
Nov 4, 2026	18.25	18.31	18.21	18.31	18.31	0.58%	49,968
Nov 3, 2026	18.15	18.21	18.15	18.20	18.20	-0.27%	46,149
Nov 2, 2026	18.28	18.28	18.15	18.25	18.25	0.44%	30,317
Oct 30, 2026	18.23	18.23	18.12	18.17	18.17	-0.36%	34,843
Oct 29, 2026	18.26	18.27	18.18	18.24	18.24	-0.07%	31,477
Oct 28, 2026	18.46	18.46	18.33	18.35	18.25	-0.43%	62,097
Oct 27, 2026	18.18	18.43	18.18	18.43	18.33	0.38%	43,475
Oct 26, 2026	18.29	18.36	18.25	18.36	18.26	0.66%	61,488
Oct 23, 2026	18.11	18.24	18.11	18.24	18.14	-	28,162
Oct 22, 2026	18.25	18.26	18.20	18.24	18.14	-0.11%	37,988
Oct 21, 2026	18.22	18.28	18.22	18.26	18.16	0.11%	35,514
Oct 20, 2026	18.28	18.28	18.20	18.24	18.14	-0.60%	26,392
Oct 19, 2026	18.36	18.38	18.28	18.35	18.25	-0.11%	41,573
Oct 16, 2026	18.55	18.55	18.35	18.37	18.27	-0.76%	24,220
Oct 15, 2026	18.52	18.52	18.45	18.51	18.41	0.11%	28,065
Oct 14, 2026	18.63	18.63	18.49	18.49	18.39	-0.32%	55,248
Oct 13, 2026	18.61	18.61	18.50	18.55	18.45	-0.70%	34,776
Oct 9, 2026	18.53	18.68	18.53	18.68	18.58	0.65%	40,297
Oct 8, 2026	18.55	18.57	18.52	18.56	18.46	-0.11%	28,578
Oct 7, 2026	18.61	18.62	18.52	18.58	18.48	-0.11%	31,703
Oct 6, 2026	18.61	18.61	18.55	18.60	18.50	0.16%	33,761
Oct 5, 2026	18.57	18.57	18.50	18.57	18.47	0.27%	25,590
Oct 2, 2026	18.67	18.67	18.52	18.52	18.42	0.22%	20,149
Oct 1, 2026	18.42	18.51	18.40	18.48	18.38	-0.11%	32,799
Sep 30, 2026	18.62	18.62	18.44	18.50	18.40	0.27%	35,383
Sep 29, 2026	18.56	18.56	18.40	18.45	18.35	-1.00%	32,148
Sep 28, 2026	18.70	18.74	18.54	18.74	18.53	0.32%	40,538
Sep 25, 2026	18.75	18.75	18.59	18.68	18.47	0.16%	39,459
Sep 24, 2026	18.68	18.69	18.62	18.65	18.44	0.05%	32,366
Sep 23, 2026	18.70	18.72	18.63	18.64	18.43	-0.32%	22,946
Sep 22, 2026	18.84	18.84	18.70	18.70	18.49	-	44,914
Sep 21, 2026	18.80	18.80	18.64	18.70	18.49	0.56%	27,074
Sep 18, 2026	18.65	18.65	18.57	18.60	18.39	-0.08%	14,456
Sep 17, 2026	18.92	18.92	18.59	18.61	18.40	0.22%	20,300
Sep 16, 2026	18.44	18.59	18.44	18.57	18.36	0.54%	27,973
Sep 15, 2026	18.55	18.55	18.45	18.47	18.27	-0.16%	24,120
Sep 14, 2026	18.45	18.51	18.45	18.50	18.30	0.16%	27,735
Sep 11, 2026	18.47	18.52	18.45	18.47	18.27	0.22%	37,555
Sep 10, 2026	18.47	18.47	18.41	18.43	18.23	-0.27%	33,783
Sep 9, 2026	18.59	18.59	18.44	18.48	18.28	0.05%	27,788
Sep 8, 2026	18.46	18.49	18.45	18.47	18.27	-0.32%	33,768
Sep 4, 2026	18.55	18.58	18.53	18.53	18.32	0.22%	26,884
Sep 3, 2026	18.58	18.58	18.47	18.49	18.29	-0.22%	66,000
Sep 2, 2026	18.60	18.60	18.53	18.53	18.32	-0.35%	47,188
Sep 1, 2026	18.55	18.65	18.55	18.60	18.39	-0.24%	15,240
Aug 31, 2026	18.64	18.64	18.60	18.64	18.43	-0.16%	70,307
Aug 28, 2026	18.65	18.68	18.64	18.67	18.46	0.33%	50,502
Aug 27, 2026	18.76	18.76	18.71	18.71	18.40	-0.37%	55,002