TSX:ZPAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	31.69	32.02	31.69	32.02	32.02	0.88%	15,768
Feb 5, 2026	31.85	31.85	31.71	31.74	31.74	-0.69%	13,071
Feb 4, 2026	32.00	32.01	31.95	31.96	31.96	0.38%	8,707
Feb 3, 2026	32.19	32.19	31.80	31.84	31.84	-1.27%	8,850
Feb 2, 2026	31.98	32.28	31.98	32.25	32.25	1.07%	18,269
Jan 30, 2026	31.55	31.91	31.55	31.91	31.91	0.79%	35,441
Jan 29, 2026	31.67	31.67	31.57	31.66	31.66	-0.88%	23,364
Jan 28, 2026	31.98	32.00	31.89	31.94	31.74	-0.22%	39,184
Jan 27, 2026	32.32	32.32	31.95	32.01	31.81	-1.33%	70,007
Jan 26, 2026	32.40	32.48	32.31	32.44	32.24	0.37%	19,534
Jan 23, 2026	32.42	32.43	32.29	32.32	32.12	-0.46%	24,536
Jan 22, 2026	32.43	32.47	32.42	32.47	32.27	0.06%	20,873
Jan 21, 2026	32.27	32.52	32.18	32.45	32.25	0.62%	22,401
Jan 20, 2026	32.37	32.37	32.24	32.25	32.05	-1.50%	44,506
Jan 19, 2026	32.72	32.74	32.62	32.74	32.53	-0.06%	26,165
Jan 16, 2026	32.84	32.84	32.70	32.76	32.55	0.09%	19,196
Jan 15, 2026	32.85	32.85	32.69	32.73	32.53	0.06%	24,639
Jan 14, 2026	32.68	32.71	32.57	32.71	32.51	-0.18%	23,040
Jan 13, 2026	32.87	32.87	32.68	32.77	32.56	-0.36%	39,364
Jan 12, 2026	32.75	32.89	32.75	32.89	32.68	-0.27%	17,336
Jan 9, 2026	32.83	33.00	32.83	32.98	32.77	0.55%	16,609
Jan 8, 2026	32.72	32.84	32.70	32.80	32.59	0.24%	9,764
Jan 7, 2026	32.69	32.77	32.66	32.72	32.52	0.12%	19,062
Jan 6, 2026	32.39	32.70	32.39	32.68	32.48	0.86%	28,718
Jan 5, 2026	32.31	32.48	32.31	32.40	32.20	0.53%	50,753
Jan 2, 2026	32.33	32.35	32.17	32.23	32.03	-0.22%	12,421
Dec 31, 2025	32.30	32.35	32.29	32.30	32.10	-0.09%	4,369
Dec 30, 2025	32.35	32.35	32.27	32.33	32.13	-0.61%	17,041
Dec 29, 2025	32.40	32.53	32.40	32.53	32.13	0.18%	12,592
Dec 24, 2025	32.43	32.47	32.42	32.47	32.07	0.19%	3,662
Dec 23, 2025	32.41	32.46	32.40	32.41	32.01	-0.43%	24,831
Dec 22, 2025	32.61	32.61	32.48	32.55	32.15	-0.18%	9,014
Dec 19, 2025	32.50	32.61	32.42	32.61	32.21	0.62%	15,844
Dec 18, 2025	32.41	32.49	32.40	32.41	32.01	0.19%	25,863
Dec 17, 2025	32.53	32.53	32.35	32.35	31.95	-0.31%	11,459
Dec 16, 2025	32.44	32.45	32.32	32.45	32.05	-0.22%	23,002
Dec 15, 2025	32.64	32.64	32.47	32.52	32.12	0.06%	18,483
Dec 12, 2025	32.55	32.56	32.48	32.50	32.10	0.06%	11,914
Dec 11, 2025	32.23	32.51	32.23	32.48	32.08	0.29%	49,160
Dec 10, 2025	32.45	32.49	32.38	32.39	31.98	-0.17%	14,593
Dec 9, 2025	32.50	32.50	32.44	32.44	32.04	-0.09%	40,614
Dec 8, 2025	32.62	32.62	32.45	32.47	32.07	-0.37%	25,427
Dec 5, 2025	32.86	32.86	32.59	32.59	32.19	-0.88%	18,223
Dec 4, 2025	32.94	32.95	32.83	32.88	32.47	-0.18%	19,326
Dec 3, 2025	32.89	32.96	32.81	32.94	32.53	0.03%	18,624
Dec 2, 2025	32.94	32.95	32.84	32.93	32.52	0.09%	19,026
Dec 1, 2025	32.78	32.95	32.70	32.90	32.49	-0.03%	23,979
Nov 28, 2025	32.86	32.91	32.75	32.91	32.50	-0.48%	41,944
Nov 27, 2025	32.94	33.07	32.94	33.07	32.66	0.39%	8,367
Nov 26, 2025	33.10	33.10	32.93	32.94	32.53	-0.75%	36,891