TSX:ZPAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	33.11	33.20	33.11	33.15	33.15	0.03%	13,069
Jun 29, 2026	33.07	33.21	33.07	33.14	33.14	0.55%	11,538
Jun 26, 2026	32.90	33.22	32.90	33.16	32.96	0.73%	19,920
Jun 25, 2026	33.27	33.27	32.91	32.92	32.72	-1.01%	23,192
Jun 24, 2026	33.38	33.41	33.25	33.26	33.05	0.08%	15,830
Jun 23, 2026	33.19	33.30	33.15	33.23	33.03	0.30%	16,064
Jun 22, 2026	33.30	33.35	33.10	33.13	32.93	-0.18%	20,997
Jun 19, 2026	33.28	33.35	33.19	33.19	32.99	-0.18%	23,218
Jun 18, 2026	33.18	33.25	33.15	33.25	33.05	0.09%	5,036
Jun 17, 2026	33.30	33.30	33.17	33.22	33.02	-0.21%	21,341
Jun 16, 2026	33.20	33.30	33.20	33.29	33.09	0.24%	12,122
Jun 15, 2026	33.00	33.26	32.99	33.21	33.01	0.70%	11,408
Jun 12, 2026	33.00	33.00	32.87	32.98	32.78	0.33%	5,677
Jun 11, 2026	32.87	32.96	32.81	32.87	32.67	0.34%	20,479
Jun 10, 2026	32.92	32.92	32.73	32.76	32.56	-0.67%	9,985
Jun 9, 2026	33.03	33.05	32.82	32.98	32.78	0.09%	13,154
Jun 8, 2026	33.00	33.04	32.94	32.95	32.75	-0.03%	35,482
Jun 5, 2026	33.07	33.16	32.95	32.96	32.76	-0.39%	17,174
Jun 4, 2026	32.86	33.13	32.86	33.09	32.89	0.88%	35,923
Jun 3, 2026	32.75	32.82	32.70	32.80	32.60	0.37%	2,896
Jun 2, 2026	32.76	32.76	32.60	32.68	32.48	-0.55%	47,583
Jun 1, 2026	32.87	32.92	32.79	32.86	32.66	-0.02%	7,549
May 29, 2026	32.87	32.91	32.81	32.87	32.67	-0.14%	8,389
May 28, 2026	33.02	33.02	32.87	32.91	32.71	-	21,465
May 27, 2026	33.00	33.11	33.00	33.11	32.71	0.33%	4,342
May 26, 2026	33.15	33.15	32.96	33.00	32.60	-1.70%	32,000
May 25, 2026	33.18	33.57	33.06	33.57	33.17	1.54%	13,977
May 22, 2026	32.91	33.07	32.91	33.06	32.66	0.79%	21,970
May 21, 2026	32.72	32.85	32.64	32.80	32.41	0.28%	51,735
May 20, 2026	32.65	32.72	32.63	32.71	32.32	0.15%	10,614
May 19, 2026	32.64	32.85	32.64	32.66	32.27	-0.03%	32,029
May 15, 2026	32.66	32.75	32.63	32.67	32.28	0.28%	7,460
May 14, 2026	32.52	32.63	32.52	32.58	32.19	0.43%	13,032
May 13, 2026	32.36	32.50	32.30	32.44	32.05	0.28%	16,231
May 12, 2026	32.34	32.37	32.27	32.35	31.96	0.50%	13,045
May 11, 2026	32.18	32.24	32.17	32.19	31.80	-0.19%	24,248
May 8, 2026	32.32	32.33	32.22	32.25	31.86	0.37%	11,343
May 7, 2026	32.00	32.19	32.00	32.13	31.74	0.22%	22,426
May 6, 2026	31.95	32.07	31.91	32.06	31.67	0.63%	15,501
May 5, 2026	31.82	31.86	31.77	31.86	31.48	0.19%	13,492
May 4, 2026	31.87	31.87	31.77	31.80	31.42	-0.19%	8,120
May 1, 2026	31.83	31.91	31.83	31.86	31.48	0.25%	12,972
Apr 30, 2026	31.93	31.93	31.74	31.78	31.40	-0.47%	27,281
Apr 29, 2026	32.00	32.01	31.91	31.93	31.55	0.25%	10,337
Apr 28, 2026	32.02	32.07	31.97	32.05	31.47	0.47%	17,064
Apr 27, 2026	31.89	31.90	31.80	31.90	31.32	-0.34%	20,691
Apr 24, 2026	32.03	32.03	31.93	32.01	31.43	0.13%	25,173
Apr 23, 2026	31.91	31.98	31.85	31.97	31.39	0.03%	12,967
Apr 22, 2026	31.96	31.97	31.92	31.96	31.38	0.44%	10,125
Apr 21, 2026	31.98	31.98	31.79	31.82	31.24	-0.31%	8,170