TSX:ZPAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	33.42	33.42	33.25	33.39	33.39	-0.03%	55,047
Oct 27, 2025	33.23	33.40	33.23	33.40	33.40	0.48%	3,146
Oct 24, 2025	33.38	33.38	33.24	33.24	33.24	0.24%	11,000
Oct 23, 2025	33.21	33.21	33.13	33.16	33.16	0.24%	7,927
Oct 22, 2025	33.28	33.28	33.04	33.08	33.08	-0.48%	9,835
Oct 21, 2025	33.25	33.25	33.20	33.24	33.24	0.24%	5,300
Oct 20, 2025	32.91	33.17	32.91	33.16	33.16	0.94%	4,912
Oct 17, 2025	32.72	32.86	32.72	32.85	32.85	0.31%	25,219
Oct 16, 2025	32.97	32.97	32.69	32.75	32.75	-0.40%	7,500
Oct 15, 2025	32.90	32.99	32.82	32.88	32.88	0.12%	11,600
Oct 14, 2025	32.77	32.90	32.66	32.84	32.84	1.02%	18,600
Oct 10, 2025	33.07	33.07	32.50	32.51	32.51	-1.51%	17,020
Oct 9, 2025	32.97	33.01	32.91	33.01	33.01	0.36%	6,939
Oct 8, 2025	32.82	32.91	32.82	32.89	32.89	0.37%	12,824
Oct 7, 2025	32.88	32.88	32.75	32.77	32.77	-0.09%	19,112
Oct 6, 2025	32.89	32.89	32.74	32.80	32.80	-0.03%	10,246
Oct 3, 2025	32.75	32.89	32.75	32.81	32.81	0.09%	22,900
Oct 2, 2025	32.74	32.80	32.65	32.78	32.78	0.34%	5,406
Oct 1, 2025	32.58	32.67	32.50	32.67	32.67	0.49%	11,000
Sep 30, 2025	32.34	32.51	32.34	32.51	32.51	0.40%	21,835
Sep 29, 2025	32.46	32.46	32.35	32.38	32.38	-0.61%	7,026
Sep 26, 2025	32.58	32.60	32.51	32.58	32.38	0.28%	18,614
Sep 25, 2025	32.50	32.51	32.43	32.49	32.29	-0.15%	45,300
Sep 24, 2025	32.47	32.55	32.47	32.54	32.34	0.37%	3,900
Sep 23, 2025	32.59	32.59	32.41	32.42	32.22	-0.28%	3,600
Sep 22, 2025	32.23	32.51	32.23	32.51	32.31	0.74%	12,626
Sep 19, 2025	32.34	32.34	32.17	32.27	32.07	0.22%	17,823
Sep 18, 2025	32.21	32.32	32.18	32.20	32.00	0.25%	9,300
Sep 17, 2025	31.97	32.14	31.97	32.12	31.92	0.37%	16,220
Sep 16, 2025	32.00	32.01	31.95	32.00	31.80	-	6,100
Sep 15, 2025	32.15	32.16	31.99	32.00	31.80	-0.50%	6,845
Sep 12, 2025	32.16	32.23	32.15	32.16	31.96	-	18,510
Sep 11, 2025	32.16	32.20	32.14	32.16	31.96	0.19%	10,600
Sep 10, 2025	32.19	32.19	32.03	32.10	31.90	-0.37%	2,700
Sep 9, 2025	32.17	32.22	32.07	32.22	32.02	0.62%	5,700
Sep 8, 2025	31.97	32.06	31.97	32.02	31.82	-0.25%	7,800
Sep 5, 2025	32.14	32.14	32.02	32.10	31.90	-0.09%	4,400
Sep 4, 2025	31.94	32.13	31.94	32.13	31.93	0.59%	3,618
Sep 3, 2025	31.99	31.99	31.85	31.94	31.74	0.47%	3,002
Sep 2, 2025	31.74	31.80	31.66	31.79	31.59	0.03%	8,723
Aug 29, 2025	31.88	31.88	31.75	31.78	31.58	-0.19%	5,710
Aug 28, 2025	31.96	31.96	31.80	31.84	31.64	-0.81%	7,900
Aug 27, 2025	32.18	32.24	32.08	32.10	31.70	-0.19%	16,426
Aug 26, 2025	32.07	32.16	32.07	32.16	31.76	0.09%	17,900
Aug 25, 2025	32.10	32.13	32.10	32.13	31.73	-0.12%	9,600
Aug 22, 2025	32.27	32.27	32.13	32.17	31.77	0.22%	10,928
Aug 21, 2025	32.05	32.13	32.04	32.10	31.70	-	17,700
Aug 20, 2025	32.14	32.14	31.96	32.10	31.70	-0.09%	17,800
Aug 19, 2025	32.03	32.17	32.03	32.13	31.73	0.41%	9,500
Aug 18, 2025	32.08	32.08	31.96	32.00	31.60	0.09%	12,206