TSX:ZJK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	18.55	18.55	18.35	18.37	18.37	-0.76%	24,220
Oct 15, 2026	18.52	18.52	18.45	18.51	18.51	0.11%	28,065
Oct 14, 2026	18.63	18.63	18.49	18.49	18.49	-0.32%	55,248
Oct 13, 2026	18.61	18.61	18.50	18.55	18.55	-0.70%	34,776
Oct 9, 2026	18.53	18.68	18.53	18.68	18.68	0.65%	40,297
Oct 8, 2026	18.55	18.57	18.52	18.56	18.56	-0.11%	28,578
Oct 7, 2026	18.61	18.62	18.52	18.58	18.58	-0.11%	31,703
Oct 6, 2026	18.61	18.61	18.55	18.60	18.60	0.16%	33,761
Oct 5, 2026	18.57	18.57	18.50	18.57	18.57	0.27%	25,590
Oct 2, 2026	18.67	18.67	18.52	18.52	18.52	0.22%	20,149
Oct 1, 2026	18.42	18.51	18.40	18.48	18.48	-0.11%	32,799
Sep 30, 2026	18.62	18.62	18.44	18.50	18.50	0.27%	35,383
Sep 29, 2026	18.56	18.56	18.40	18.45	18.45	-1.00%	32,148
Sep 28, 2026	18.70	18.74	18.54	18.74	18.64	0.32%	40,538
Sep 25, 2026	18.75	18.75	18.59	18.68	18.58	0.16%	39,459
Sep 24, 2026	18.68	18.69	18.62	18.65	18.55	0.05%	32,366
Sep 23, 2026	18.70	18.72	18.63	18.64	18.54	-0.32%	22,946
Sep 22, 2026	18.84	18.84	18.70	18.70	18.60	-	44,914
Sep 21, 2026	18.80	18.80	18.64	18.70	18.60	0.56%	27,074
Sep 18, 2026	18.65	18.65	18.57	18.60	18.49	-0.08%	14,456
Sep 17, 2026	18.92	18.92	18.59	18.61	18.51	0.22%	20,300
Sep 16, 2026	18.44	18.59	18.44	18.57	18.47	0.54%	27,973
Sep 15, 2026	18.55	18.55	18.45	18.47	18.37	-0.16%	24,120
Sep 14, 2026	18.45	18.51	18.45	18.50	18.40	0.16%	27,735
Sep 11, 2026	18.47	18.52	18.45	18.47	18.37	0.22%	37,555
Sep 10, 2026	18.47	18.47	18.41	18.43	18.33	-0.27%	33,783
Sep 9, 2026	18.59	18.59	18.44	18.48	18.38	0.05%	27,788
Sep 8, 2026	18.46	18.49	18.45	18.47	18.37	-0.32%	33,768
Sep 4, 2026	18.55	18.58	18.53	18.53	18.43	0.22%	26,884
Sep 3, 2026	18.58	18.58	18.47	18.49	18.39	-0.22%	66,000
Sep 2, 2026	18.60	18.60	18.53	18.53	18.43	-0.35%	47,188
Sep 1, 2026	18.55	18.65	18.55	18.60	18.49	-0.24%	15,240
Aug 31, 2026	18.64	18.64	18.60	18.64	18.54	-0.16%	70,307
Aug 28, 2026	18.65	18.68	18.64	18.67	18.57	0.33%	50,502
Aug 27, 2026	18.76	18.76	18.71	18.71	18.51	-0.37%	55,002
Aug 26, 2026	18.75	18.78	18.73	18.78	18.57	0.43%	22,144
Aug 25, 2026	18.86	18.86	18.68	18.70	18.50	-0.69%	111,526
Aug 24, 2026	18.55	18.83	18.55	18.83	18.62	1.40%	37,495
Aug 21, 2026	18.57	18.57	18.54	18.57	18.37	-0.11%	18,345
Aug 20, 2026	18.63	18.63	18.54	18.59	18.39	-0.27%	33,425
Aug 19, 2026	18.72	18.72	18.63	18.64	18.44	-0.21%	52,018
Aug 18, 2026	18.68	18.72	18.67	18.68	18.48	-0.05%	501,958
Aug 17, 2026	18.77	18.77	18.69	18.69	18.49	-0.37%	82,007
Aug 14, 2026	18.86	18.86	18.73	18.76	18.56	-0.27%	31,289
Aug 13, 2026	18.88	18.88	18.77	18.81	18.60	-	77,289
Aug 12, 2026	18.82	18.84	18.77	18.81	18.60	0.35%	59,200
Aug 11, 2026	18.76	18.79	18.74	18.75	18.54	-0.08%	65,514
Aug 10, 2026	18.78	18.79	18.76	18.76	18.56	-0.32%	54,587
Aug 7, 2026	18.88	18.88	18.79	18.82	18.61	-0.37%	27,513
Aug 6, 2026	18.94	18.94	18.88	18.89	18.68	0.21%	24,578