TSX:ZPAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2025	31.54	31.54	31.40	31.40	31.42	-0.16%	8,557
Jul 4, 2025	31.38	31.48	31.38	31.45	31.45	0.06%	3,049
Jul 3, 2025	31.45	31.45	31.34	31.43	31.43	0.38%	9,100
Jul 2, 2025	31.45	31.45	31.28	31.31	31.31	0.19%	21,041
Jun 30, 2025	31.44	31.44	31.17	31.25	31.25	-0.41%	9,238
Jun 27, 2025	31.03	31.39	31.03	31.38	31.38	0.38%	10,743
Jun 26, 2025	31.21	31.26	31.18	31.26	31.06	-0.35%	11,133
Jun 25, 2025	31.40	31.45	31.33	31.37	31.17	0.19%	16,745
Jun 24, 2025	31.15	31.33	31.15	31.31	31.11	0.61%	10,414
Jun 23, 2025	31.10	31.12	30.93	31.12	30.92	0.71%	10,941
Jun 20, 2025	31.15	31.15	30.85	30.90	30.70	-0.39%	39,622
Jun 19, 2025	31.05	31.07	30.96	31.02	30.82	0.16%	7,800
Jun 18, 2025	31.00	31.15	30.97	30.97	30.77	-0.13%	8,500
Jun 17, 2025	31.10	31.11	30.95	31.01	30.81	-	5,815
Jun 16, 2025	30.86	31.07	30.86	31.01	30.81	0.19%	14,800
Jun 13, 2025	31.20	31.20	30.91	30.95	30.75	-0.83%	14,124
Jun 12, 2025	31.25	31.25	31.17	31.21	31.01	-0.38%	23,210
Jun 11, 2025	31.45	31.45	31.27	31.33	31.13	-0.41%	11,736
Jun 10, 2025	31.38	31.50	31.35	31.46	31.26	0.51%	13,934
Jun 9, 2025	31.27	31.38	31.27	31.30	31.10	-0.19%	7,600
Jun 6, 2025	31.20	31.37	31.20	31.36	31.16	0.64%	4,400
Jun 5, 2025	31.20	31.26	31.08	31.16	30.96	-0.16%	25,900
Jun 4, 2025	31.30	31.30	31.19	31.21	31.01	-	4,400
Jun 3, 2025	31.20	31.23	31.10	31.21	31.01	0.48%	4,100
Jun 2, 2025	31.02	31.07	30.86	31.06	30.86	0.03%	7,500
May 30, 2025	31.06	31.09	31.00	31.05	30.85	-0.38%	8,800
May 29, 2025	31.14	31.25	31.09	31.17	30.97	-0.70%	7,341
May 28, 2025	31.45	31.50	31.38	31.39	30.99	-0.13%	12,500
May 27, 2025	31.14	31.43	31.08	31.43	31.03	1.03%	7,800
May 26, 2025	31.14	31.24	31.04	31.11	30.71	1.01%	8,300
May 23, 2025	31.03	31.03	30.76	30.80	30.41	-1.60%	21,400
May 22, 2025	31.34	31.41	31.29	31.30	30.90	-0.13%	43,200
May 21, 2025	31.55	31.62	31.27	31.34	30.94	-1.23%	16,700
May 20, 2025	31.86	31.86	31.65	31.73	31.33	-0.31%	8,013
May 16, 2025	31.67	31.85	31.65	31.83	31.42	0.66%	10,428
May 15, 2025	31.51	31.67	31.51	31.62	31.22	0.25%	4,945
May 14, 2025	31.64	31.64	31.52	31.54	31.14	0.13%	4,800
May 13, 2025	31.76	31.76	31.50	31.50	31.10	-0.60%	12,200
May 12, 2025	31.66	31.72	31.47	31.69	31.29	2.56%	12,300
May 9, 2025	31.11	31.11	30.88	30.90	30.51	-0.16%	15,905
May 8, 2025	30.80	31.11	30.79	30.95	30.56	0.72%	9,742
May 7, 2025	30.67	30.74	30.45	30.73	30.34	0.62%	8,901
May 6, 2025	30.76	30.76	30.54	30.54	30.15	-0.97%	12,924
May 5, 2025	30.90	30.97	30.78	30.84	30.45	-0.26%	10,100
May 2, 2025	30.75	30.93	30.75	30.92	30.53	0.78%	13,800
May 1, 2025	30.76	30.84	30.66	30.68	30.28	0.43%	12,546
Apr 30, 2025	30.50	30.55	30.30	30.55	30.16	-0.16%	15,344
Apr 29, 2025	30.48	30.64	30.41	30.60	30.21	-0.20%	10,722
Apr 28, 2025	30.71	30.77	30.52	30.66	30.07	-0.13%	17,000
Apr 25, 2025	30.63	30.72	30.50	30.70	30.11	0.52%	4,741