TSX:ZPAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	31.10	31.10	30.82	30.83	30.83	-0.93%	37,723
Mar 19, 2026	31.08	31.15	31.03	31.12	31.12	-0.13%	12,189
Mar 18, 2026	31.41	31.41	31.15	31.16	31.16	-0.80%	14,154
Mar 17, 2026	31.59	31.59	31.39	31.41	31.41	-0.10%	9,548
Mar 16, 2026	31.32	31.44	31.30	31.44	31.44	0.38%	13,792
Mar 13, 2026	31.47	31.47	31.28	31.32	31.32	0.45%	9,292
Mar 12, 2026	31.30	31.30	31.17	31.18	31.18	-0.57%	27,315
Mar 11, 2026	31.50	31.50	31.30	31.36	31.36	-0.29%	10,905
Mar 10, 2026	31.40	31.54	31.30	31.45	31.45	0.16%	19,140
Mar 9, 2026	31.08	31.43	31.03	31.40	31.40	0.22%	36,601
Mar 6, 2026	31.50	31.51	31.28	31.33	31.33	-1.23%	49,924
Mar 5, 2026	31.75	31.75	31.60	31.72	31.72	-0.22%	11,566
Mar 4, 2026	31.86	31.88	31.75	31.79	31.79	0.16%	8,150
Mar 3, 2026	31.76	31.78	31.56	31.74	31.74	-0.44%	24,013
Mar 2, 2026	31.71	31.99	31.66	31.88	31.88	0.41%	15,516
Feb 27, 2026	31.72	31.75	31.60	31.75	31.75	-0.13%	22,038
Feb 26, 2026	31.92	31.92	31.73	31.79	31.79	-0.75%	5,091
Feb 25, 2026	31.93	32.03	31.90	32.03	31.83	0.47%	30,312
Feb 24, 2026	31.68	31.88	31.67	31.88	31.68	0.63%	29,911
Feb 23, 2026	31.88	31.88	31.63	31.68	31.48	-0.72%	27,806
Feb 20, 2026	31.73	31.91	31.73	31.91	31.71	0.47%	12,337
Feb 19, 2026	31.68	31.81	31.68	31.76	31.56	-0.19%	7,243
Feb 18, 2026	31.63	31.84	31.63	31.82	31.62	0.60%	44,923
Feb 17, 2026	31.70	31.70	31.57	31.63	31.43	0.48%	34,851
Feb 13, 2026	31.54	31.62	31.47	31.48	31.28	-0.13%	5,631
Feb 12, 2026	31.79	31.79	31.51	31.52	31.32	-0.72%	24,386
Feb 11, 2026	31.80	31.86	31.73	31.75	31.55	0.06%	37,011
Feb 10, 2026	31.76	31.80	31.73	31.73	31.53	-0.13%	5,822
Feb 9, 2026	31.86	31.86	31.75	31.77	31.57	-0.78%	21,014
Feb 6, 2026	31.69	32.02	31.69	32.02	31.82	0.88%	15,768
Feb 5, 2026	31.85	31.85	31.71	31.74	31.54	-0.69%	13,071
Feb 4, 2026	32.00	32.01	31.95	31.96	31.76	0.38%	8,707
Feb 3, 2026	32.19	32.19	31.80	31.84	31.64	-1.27%	8,850
Feb 2, 2026	31.98	32.28	31.98	32.25	32.05	1.07%	18,269
Jan 30, 2026	31.55	31.91	31.55	31.91	31.71	0.79%	35,441
Jan 29, 2026	31.67	31.67	31.57	31.66	31.46	-0.88%	23,364
Jan 28, 2026	31.98	32.00	31.89	31.94	31.54	-0.22%	39,184
Jan 27, 2026	32.32	32.32	31.95	32.01	31.61	-1.33%	70,007
Jan 26, 2026	32.40	32.48	32.31	32.44	32.04	0.37%	19,534
Jan 23, 2026	32.42	32.43	32.29	32.32	31.92	-0.46%	24,536
Jan 22, 2026	32.43	32.47	32.42	32.47	32.07	0.06%	20,873
Jan 21, 2026	32.27	32.52	32.18	32.45	32.05	0.62%	22,401
Jan 20, 2026	32.37	32.37	32.24	32.25	31.85	-1.50%	44,506
Jan 19, 2026	32.72	32.74	32.62	32.74	32.33	-0.06%	26,165
Jan 16, 2026	32.84	32.84	32.70	32.76	32.35	0.09%	19,196
Jan 15, 2026	32.85	32.85	32.69	32.73	32.32	0.06%	24,639
Jan 14, 2026	32.68	32.71	32.57	32.71	32.30	-0.18%	23,040
Jan 13, 2026	32.87	32.87	32.68	32.77	32.36	-0.36%	39,364
Jan 12, 2026	32.75	32.89	32.75	32.89	32.48	-0.27%	17,336
Jan 9, 2026	32.83	33.00	32.83	32.98	32.57	0.55%	16,609