TSX:ZPAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	32.72	32.74	32.62	32.74	32.74	-0.06%	26,165
Jan 16, 2026	32.84	32.84	32.70	32.76	32.76	0.09%	19,196
Jan 15, 2026	32.85	32.85	32.69	32.73	32.73	0.06%	24,639
Jan 14, 2026	32.68	32.71	32.57	32.71	32.71	-0.18%	23,040
Jan 13, 2026	32.87	32.87	32.68	32.77	32.77	-0.36%	39,364
Jan 12, 2026	32.75	32.89	32.75	32.89	32.89	-0.27%	17,336
Jan 9, 2026	32.83	33.00	32.83	32.98	32.98	0.55%	16,609
Jan 8, 2026	32.72	32.84	32.70	32.80	32.80	0.24%	9,764
Jan 7, 2026	32.69	32.77	32.66	32.72	32.72	0.12%	19,062
Jan 6, 2026	32.39	32.70	32.39	32.68	32.68	0.86%	28,718
Jan 5, 2026	32.31	32.48	32.31	32.40	32.40	0.53%	50,753
Jan 2, 2026	32.33	32.35	32.17	32.23	32.23	-0.22%	12,421
Dec 31, 2025	32.30	32.35	32.29	32.30	32.30	-0.09%	4,369
Dec 30, 2025	32.35	32.35	32.27	32.33	32.33	-0.61%	17,041
Dec 29, 2025	32.40	32.53	32.40	32.53	32.33	0.18%	12,592
Dec 24, 2025	32.43	32.47	32.42	32.47	32.27	0.19%	3,662
Dec 23, 2025	32.41	32.46	32.40	32.41	32.21	-0.43%	24,831
Dec 22, 2025	32.61	32.61	32.48	32.55	32.35	-0.18%	9,014
Dec 19, 2025	32.50	32.61	32.42	32.61	32.41	0.62%	15,844
Dec 18, 2025	32.41	32.49	32.40	32.41	32.21	0.19%	25,863
Dec 17, 2025	32.53	32.53	32.35	32.35	32.15	-0.31%	11,459
Dec 16, 2025	32.44	32.45	32.32	32.45	32.25	-0.22%	23,002
Dec 15, 2025	32.64	32.64	32.47	32.52	32.32	0.06%	18,483
Dec 12, 2025	32.55	32.56	32.48	32.50	32.30	0.06%	11,914
Dec 11, 2025	32.23	32.51	32.23	32.48	32.28	0.29%	49,160
Dec 10, 2025	32.45	32.49	32.38	32.39	32.19	-0.17%	14,593
Dec 9, 2025	32.50	32.50	32.44	32.44	32.24	-0.09%	40,614
Dec 8, 2025	32.62	32.62	32.45	32.47	32.27	-0.37%	25,427
Dec 5, 2025	32.86	32.86	32.59	32.59	32.39	-0.88%	18,223
Dec 4, 2025	32.94	32.95	32.83	32.88	32.68	-0.18%	19,326
Dec 3, 2025	32.89	32.96	32.81	32.94	32.74	0.03%	18,624
Dec 2, 2025	32.94	32.95	32.84	32.93	32.73	0.09%	19,026
Dec 1, 2025	32.78	32.95	32.70	32.90	32.70	-0.03%	23,979
Nov 28, 2025	32.86	32.91	32.75	32.91	32.71	-0.48%	41,944
Nov 27, 2025	32.94	33.07	32.94	33.07	32.87	0.39%	8,367
Nov 26, 2025	33.10	33.10	32.93	32.94	32.74	-0.75%	36,891
Nov 25, 2025	33.00	33.20	32.92	33.19	32.79	0.88%	43,236
Nov 24, 2025	32.89	32.99	32.82	32.90	32.50	0.34%	16,591
Nov 21, 2025	32.56	32.92	32.56	32.79	32.39	0.89%	20,059
Nov 20, 2025	32.86	32.89	32.50	32.50	32.11	-0.28%	7,659
Nov 19, 2025	32.42	32.61	32.42	32.59	32.19	0.59%	29,926
Nov 18, 2025	32.57	32.57	32.34	32.40	32.01	-0.83%	38,028
Nov 17, 2025	32.83	32.85	32.61	32.67	32.27	-0.43%	15,506
Nov 14, 2025	32.73	32.88	32.67	32.81	32.41	-0.27%	14,517
Nov 13, 2025	32.93	32.99	32.87	32.90	32.50	-0.09%	18,811
Nov 12, 2025	32.97	32.97	32.88	32.93	32.53	0.24%	20,937
Nov 11, 2025	32.71	32.88	32.70	32.85	32.45	0.37%	16,399
Nov 10, 2025	32.72	32.73	32.67	32.73	32.33	0.58%	9,673
Nov 7, 2025	32.69	32.69	32.46	32.54	32.15	-0.70%	17,223
Nov 6, 2025	33.00	33.00	32.76	32.77	32.37	-0.58%	15,937