TSX:ZPAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	32.16	32.16	32.14	32.14	32.14	0.12%	8,644
Sep 10, 2025	32.19	32.19	32.03	32.10	32.10	-0.37%	2,700
Sep 9, 2025	32.17	32.22	32.07	32.22	32.22	0.62%	5,700
Sep 8, 2025	31.97	32.06	31.97	32.02	32.02	-0.25%	7,800
Sep 5, 2025	32.14	32.14	32.02	32.10	32.10	-0.09%	4,400
Sep 4, 2025	31.94	32.13	31.94	32.13	32.13	0.59%	3,618
Sep 3, 2025	31.99	31.99	31.85	31.94	31.94	0.47%	3,002
Sep 2, 2025	31.74	31.80	31.66	31.79	31.79	0.03%	8,723
Aug 29, 2025	31.88	31.88	31.75	31.78	31.78	-0.19%	5,710
Aug 28, 2025	31.96	31.96	31.80	31.84	31.84	-0.81%	7,900
Aug 27, 2025	32.18	32.24	32.08	32.10	31.90	-0.19%	16,426
Aug 26, 2025	32.07	32.16	32.07	32.16	31.96	0.09%	17,900
Aug 25, 2025	32.10	32.13	32.10	32.13	31.93	-0.12%	9,600
Aug 22, 2025	32.27	32.27	32.13	32.17	31.96	0.22%	10,928
Aug 21, 2025	32.05	32.13	32.04	32.10	31.90	-	17,700
Aug 20, 2025	32.14	32.14	31.96	32.10	31.90	-0.09%	17,800
Aug 19, 2025	32.03	32.17	32.03	32.13	31.93	0.41%	9,500
Aug 18, 2025	32.08	32.08	31.96	32.00	31.80	0.09%	12,206
Aug 15, 2025	31.96	32.03	31.93	31.97	31.77	0.22%	18,837
Aug 14, 2025	31.76	31.92	31.76	31.90	31.70	0.44%	10,216
Aug 13, 2025	31.56	31.76	31.56	31.76	31.56	0.54%	12,200
Aug 12, 2025	31.41	31.59	31.41	31.59	31.39	0.61%	23,200
Aug 11, 2025	31.31	31.48	31.31	31.40	31.20	0.10%	6,000
Aug 8, 2025	31.20	31.38	31.20	31.37	31.17	0.54%	2,408
Aug 7, 2025	31.44	31.44	31.14	31.20	31.01	-0.51%	11,200
Aug 6, 2025	31.37	31.41	31.25	31.36	31.16	0.22%	26,409
Aug 5, 2025	31.48	31.48	31.29	31.29	31.10	0.13%	11,000
Aug 1, 2025	31.28	31.32	31.20	31.25	31.06	-0.89%	37,000
Jul 31, 2025	31.68	31.73	31.53	31.53	31.33	-0.44%	17,300
Jul 30, 2025	31.76	31.76	31.55	31.67	31.47	-0.38%	20,300
Jul 29, 2025	31.88	31.88	31.75	31.79	31.39	0.03%	7,500
Jul 28, 2025	31.87	31.87	31.76	31.78	31.58	0.13%	7,641
Jul 25, 2025	31.58	31.76	31.58	31.74	31.54	0.67%	9,100
Jul 24, 2025	31.46	31.59	31.46	31.53	31.33	0.22%	7,400
Jul 23, 2025	31.54	31.54	31.41	31.46	31.26	0.10%	6,041
Jul 22, 2025	31.55	31.55	31.40	31.43	31.23	-0.41%	45,500
Jul 21, 2025	31.55	31.70	31.55	31.56	31.36	-0.16%	8,500
Jul 18, 2025	31.71	31.71	31.58	31.61	31.41	-0.19%	7,012
Jul 17, 2025	31.59	31.68	31.59	31.67	31.47	0.54%	33,100
Jul 16, 2025	31.57	31.62	31.40	31.50	31.30	0.10%	13,730
Jul 15, 2025	31.53	31.56	31.47	31.47	31.27	-0.19%	8,308
Jul 14, 2025	31.55	31.57	31.45	31.53	31.33	0.10%	6,844
Jul 11, 2025	31.51	31.51	31.44	31.50	31.30	-0.19%	5,238
Jul 10, 2025	31.51	31.64	31.51	31.56	31.36	-0.13%	3,800
Jul 9, 2025	31.66	31.66	31.53	31.60	31.40	0.35%	5,007
Jul 8, 2025	31.41	31.57	31.41	31.49	31.29	0.29%	8,737
Jul 7, 2025	31.54	31.54	31.40	31.40	31.20	-0.16%	8,600
Jul 4, 2025	31.38	31.48	31.38	31.45	31.25	0.06%	3,049
Jul 3, 2025	31.45	31.45	31.34	31.43	31.23	0.38%	9,100
Jul 2, 2025	31.45	31.45	31.28	31.31	31.11	0.19%	21,041