TSX:ZPAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	32.72	32.85	32.64	32.80	32.80	0.28%	51,735
May 20, 2026	32.65	32.72	32.63	32.71	32.71	0.15%	10,614
May 19, 2026	32.64	32.85	32.64	32.66	32.66	-0.03%	32,029
May 15, 2026	32.66	32.75	32.63	32.67	32.67	0.28%	7,460
May 14, 2026	32.52	32.63	32.52	32.58	32.58	0.43%	13,032
May 13, 2026	32.36	32.50	32.30	32.44	32.44	0.28%	16,231
May 12, 2026	32.34	32.37	32.27	32.35	32.35	0.50%	13,045
May 11, 2026	32.18	32.24	32.17	32.19	32.19	-0.19%	24,248
May 8, 2026	32.32	32.33	32.22	32.25	32.25	0.37%	11,343
May 7, 2026	32.00	32.19	32.00	32.13	32.13	0.22%	22,426
May 6, 2026	31.95	32.07	31.91	32.06	32.06	0.63%	15,501
May 5, 2026	31.82	31.86	31.77	31.86	31.86	0.19%	13,492
May 4, 2026	31.87	31.87	31.77	31.80	31.80	-0.19%	8,120
May 1, 2026	31.83	31.91	31.83	31.86	31.86	0.25%	12,972
Apr 30, 2026	31.93	31.93	31.74	31.78	31.78	-0.47%	27,281
Apr 29, 2026	32.00	32.01	31.91	31.93	31.93	-0.37%	10,337
Apr 28, 2026	32.02	32.07	31.97	32.05	31.85	0.47%	17,064
Apr 27, 2026	31.89	31.90	31.80	31.90	31.70	-0.34%	20,691
Apr 24, 2026	32.03	32.03	31.93	32.01	31.81	0.13%	25,173
Apr 23, 2026	31.91	31.98	31.85	31.97	31.77	0.03%	12,967
Apr 22, 2026	31.96	31.97	31.92	31.96	31.76	0.44%	10,125
Apr 21, 2026	31.98	31.98	31.79	31.82	31.62	-0.31%	8,170
Apr 20, 2026	32.15	32.15	31.88	31.92	31.72	-0.56%	23,862
Apr 17, 2026	31.97	32.11	31.94	32.10	31.90	0.44%	14,896
Apr 16, 2026	31.91	32.00	31.90	31.96	31.76	-0.12%	9,566
Apr 15, 2026	31.98	32.02	31.92	32.00	31.80	0.22%	21,086
Apr 14, 2026	31.70	31.93	31.70	31.93	31.73	0.69%	21,183
Apr 13, 2026	31.64	31.71	31.55	31.71	31.51	0.28%	17,240
Apr 10, 2026	31.78	31.78	31.59	31.62	31.42	-0.22%	8,102
Apr 9, 2026	31.68	31.71	31.52	31.69	31.49	0.06%	13,665
Apr 8, 2026	31.60	31.73	31.50	31.67	31.47	1.21%	48,664
Apr 7, 2026	31.32	31.32	31.18	31.29	31.09	-0.38%	15,074
Apr 6, 2026	31.35	31.41	31.27	31.41	31.21	0.19%	8,380
Apr 2, 2026	31.19	31.35	31.03	31.35	31.15	0.51%	16,038
Apr 1, 2026	31.30	31.30	31.12	31.19	31.00	0.10%	8,780
Mar 31, 2026	30.87	31.20	30.87	31.16	30.97	1.66%	14,592
Mar 30, 2026	30.67	30.75	30.60	30.65	30.46	-0.33%	16,089
Mar 27, 2026	31.06	31.06	30.75	30.75	30.36	-1.00%	24,189
Mar 26, 2026	31.25	31.26	31.04	31.06	30.67	-0.70%	12,799
Mar 25, 2026	31.27	31.29	31.16	31.28	30.88	0.74%	10,503
Mar 24, 2026	31.00	31.14	30.97	31.05	30.66	0.06%	14,884
Mar 23, 2026	31.26	31.26	31.03	31.03	30.64	0.65%	31,518
Mar 20, 2026	31.10	31.10	30.82	30.83	30.44	-0.93%	37,723
Mar 19, 2026	31.08	31.15	31.03	31.12	30.72	-0.13%	12,189
Mar 18, 2026	31.41	31.41	31.15	31.16	30.76	-0.80%	14,154
Mar 17, 2026	31.59	31.59	31.39	31.41	31.01	-0.10%	9,548
Mar 16, 2026	31.32	31.44	31.30	31.44	31.04	0.38%	13,792
Mar 13, 2026	31.47	31.47	31.28	31.32	30.92	0.45%	9,292
Mar 12, 2026	31.30	31.30	31.17	31.18	30.78	-0.57%	27,315
Mar 11, 2026	31.50	31.50	31.30	31.36	30.96	-0.29%	10,905