TSX:ZPAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	32.57	32.57	32.34	32.44	-	-0.70%	31,798
Nov 17, 2025	32.83	32.85	32.61	32.67	32.67	-0.43%	15,506
Nov 14, 2025	32.73	32.88	32.67	32.81	32.81	-0.27%	14,517
Nov 13, 2025	32.93	32.99	32.87	32.90	32.90	-0.09%	18,811
Nov 12, 2025	32.97	32.97	32.88	32.93	32.93	0.24%	20,937
Nov 11, 2025	32.71	32.88	32.70	32.85	32.85	0.37%	16,399
Nov 10, 2025	32.72	32.73	32.67	32.73	32.73	0.58%	9,673
Nov 7, 2025	32.69	32.69	32.46	32.54	32.54	-0.70%	17,223
Nov 6, 2025	33.00	33.00	32.76	32.77	32.77	-0.58%	15,937
Nov 5, 2025	32.85	33.00	32.85	32.96	32.96	0.33%	13,633
Nov 4, 2025	32.88	32.90	32.82	32.85	32.85	-0.09%	8,127
Nov 3, 2025	33.18	33.18	32.80	32.88	32.88	-0.06%	17,742
Oct 31, 2025	33.06	33.06	32.82	32.90	32.90	0.29%	14,743
Oct 30, 2025	32.92	32.92	32.81	32.81	32.81	-0.71%	8,758
Oct 29, 2025	33.26	33.26	32.97	33.04	32.84	-1.05%	28,092
Oct 28, 2025	33.42	33.42	33.25	33.39	33.19	-0.03%	55,047
Oct 27, 2025	33.23	33.40	33.23	33.40	33.20	0.48%	3,146
Oct 24, 2025	33.38	33.38	33.24	33.24	33.04	0.26%	10,963
Oct 23, 2025	33.21	33.21	33.13	33.16	32.95	0.24%	7,927
Oct 22, 2025	33.28	33.28	33.04	33.08	32.87	-0.50%	9,835
Oct 21, 2025	33.25	33.25	33.20	33.24	33.04	0.24%	5,283
Oct 20, 2025	32.91	33.17	32.91	33.16	32.96	0.94%	4,912
Oct 17, 2025	32.72	32.86	32.72	32.85	32.65	0.31%	25,219
Oct 16, 2025	32.97	32.97	32.69	32.75	32.55	-0.38%	7,480
Oct 15, 2025	32.90	32.99	32.82	32.88	32.68	0.11%	11,576
Oct 14, 2025	32.77	32.90	32.66	32.84	32.64	1.02%	18,550
Oct 10, 2025	33.07	33.07	32.50	32.51	32.31	-1.51%	17,020
Oct 9, 2025	32.97	33.01	32.91	33.01	32.81	0.36%	6,939
Oct 8, 2025	32.82	32.91	32.82	32.89	32.69	0.37%	12,824
Oct 7, 2025	32.88	32.88	32.75	32.77	32.57	-0.09%	19,112
Oct 6, 2025	32.89	32.89	32.74	32.80	32.60	-0.03%	10,246
Oct 3, 2025	32.75	32.89	32.75	32.81	32.61	0.09%	22,866
Oct 2, 2025	32.74	32.80	32.65	32.78	32.58	0.34%	5,406
Oct 1, 2025	32.58	32.67	32.50	32.67	32.47	0.49%	10,978
Sep 30, 2025	32.34	32.51	32.34	32.51	32.31	0.40%	21,835
Sep 29, 2025	32.46	32.46	32.35	32.38	32.18	-0.61%	7,026
Sep 26, 2025	32.58	32.60	32.51	32.58	32.18	0.28%	18,614
Sep 25, 2025	32.50	32.51	32.43	32.49	32.10	-0.15%	45,275
Sep 24, 2025	32.47	32.55	32.47	32.54	32.14	0.37%	3,861
Sep 23, 2025	32.59	32.59	32.41	32.42	32.03	-0.28%	3,561
Sep 22, 2025	32.23	32.51	32.23	32.51	32.11	0.74%	12,626
Sep 19, 2025	32.34	32.34	32.17	32.27	31.88	0.22%	17,823
Sep 18, 2025	32.21	32.32	32.18	32.20	31.81	0.25%	9,272
Sep 17, 2025	31.97	32.14	31.97	32.12	31.73	0.37%	16,220
Sep 16, 2025	32.00	32.01	31.95	32.00	31.61	-	6,083
Sep 15, 2025	32.15	32.16	31.99	32.00	31.61	-0.50%	6,845
Sep 12, 2025	32.16	32.23	32.15	32.16	31.77	-	18,510
Sep 11, 2025	32.16	32.20	32.14	32.16	31.77	0.19%	10,584
Sep 10, 2025	32.19	32.19	32.03	32.10	31.71	-0.37%	2,692
Sep 9, 2025	32.17	32.22	32.07	32.22	31.83	0.62%	5,659