TSX:ZPAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	30.11	30.11	29.80	29.84	29.84	-0.33%	12,205
Apr 16, 2025	30.39	30.39	29.73	29.94	29.94	-2.16%	14,049
Apr 15, 2025	30.54	30.62	30.53	30.60	30.60	0.66%	11,110
Apr 14, 2025	30.53	30.58	30.32	30.40	30.40	0.36%	25,000
Apr 11, 2025	29.98	30.32	29.74	30.29	30.29	-0.13%	22,643
Apr 10, 2025	30.60	30.64	29.64	30.33	30.33	-2.91%	31,408
Apr 9, 2025	29.34	31.24	29.31	31.24	31.24	5.86%	65,500
Apr 8, 2025	30.32	30.47	29.28	29.51	29.51	-1.04%	40,700
Apr 7, 2025	29.21	29.85	28.92	29.82	29.82	-0.40%	52,800
Apr 4, 2025	30.54	30.65	29.90	29.94	29.94	-2.95%	58,000
Apr 3, 2025	31.18	31.18	30.85	30.85	30.85	-4.22%	27,800
Apr 2, 2025	31.86	32.28	31.86	32.21	32.21	0.34%	3,642
Apr 1, 2025	32.29	32.29	32.05	32.10	32.10	-0.56%	9,507
Mar 31, 2025	31.85	32.28	31.85	32.28	32.28	0.88%	5,900
Mar 28, 2025	32.32	32.35	31.98	32.00	32.00	-1.84%	19,014
Mar 27, 2025	32.49	32.72	32.49	32.60	32.40	-0.03%	4,200
Mar 26, 2025	32.70	32.70	32.59	32.61	32.41	-0.43%	6,000
Mar 25, 2025	32.86	32.86	32.75	32.75	32.55	-0.12%	8,000
Mar 24, 2025	32.81	32.81	32.68	32.79	32.59	0.80%	15,634
Mar 21, 2025	32.41	32.53	32.38	32.53	32.33	0.18%	4,049
Mar 20, 2025	32.45	32.76	32.45	32.47	32.27	-0.22%	15,426
Mar 19, 2025	32.30	32.62	32.30	32.54	32.34	0.71%	19,343
Mar 18, 2025	32.40	32.40	32.25	32.31	32.11	-0.58%	14,500
Mar 17, 2025	32.51	32.54	32.36	32.50	32.30	0.12%	18,600
Mar 14, 2025	32.33	32.46	32.28	32.46	32.26	0.81%	35,900
Mar 13, 2025	32.60	32.60	32.18	32.20	32.00	-0.98%	34,814
Mar 12, 2025	32.60	32.73	32.45	32.52	32.32	-0.15%	11,300
Mar 11, 2025	32.75	32.82	32.57	32.57	32.37	-0.94%	12,400
Mar 10, 2025	33.24	33.24	32.80	32.88	32.68	-1.14%	31,713
Mar 7, 2025	32.91	33.26	32.91	33.26	33.06	0.73%	16,619
Mar 6, 2025	33.10	33.12	32.94	33.02	32.82	-0.81%	52,242
Mar 5, 2025	33.11	33.30	33.09	33.29	33.09	-0.18%	38,000
Mar 4, 2025	33.11	33.52	33.11	33.35	33.15	-0.42%	42,900
Mar 3, 2025	33.64	33.64	33.45	33.49	33.28	-0.30%	18,800
Feb 28, 2025	33.40	33.59	33.25	33.59	33.38	0.75%	9,500
Feb 27, 2025	33.38	33.57	33.33	33.34	33.14	-0.39%	54,300
Feb 26, 2025	33.64	33.64	33.40	33.47	33.07	-0.68%	34,300
Feb 25, 2025	33.41	33.70	33.40	33.70	33.29	0.99%	29,300
Feb 24, 2025	33.35	33.38	33.29	33.37	32.97	0.21%	8,110
Feb 21, 2025	33.35	33.35	33.26	33.30	32.90	-0.15%	25,821
Feb 20, 2025	33.49	33.49	33.35	33.35	32.95	-0.45%	14,239
Feb 19, 2025	33.16	33.51	33.16	33.50	33.10	0.69%	9,832
Feb 18, 2025	33.21	33.28	33.21	33.27	32.86	0.27%	4,700
Feb 14, 2025	33.25	33.27	33.17	33.18	32.78	-0.54%	7,311
Feb 13, 2025	33.45	33.48	33.35	33.36	32.96	-0.39%	13,024
Feb 12, 2025	33.53	33.53	33.45	33.49	33.09	-0.09%	27,539
Feb 11, 2025	33.48	33.57	33.47	33.52	33.12	0.15%	16,216
Feb 10, 2025	33.44	33.51	33.44	33.47	33.07	0.39%	13,000
Feb 7, 2025	33.51	33.51	33.34	33.34	32.94	-0.57%	25,500
Feb 6, 2025	33.52	33.57	33.48	33.53	33.13	0.06%	8,000