TSX:ZPAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	33.51	33.64	33.45	33.58	33.58	0.42%	21,389
Aug 27, 2026	33.66	33.67	33.59	33.64	33.44	-0.09%	18,369
Aug 26, 2026	33.68	33.69	33.64	33.67	33.47	0.12%	2,811
Aug 25, 2026	33.63	33.63	33.57	33.63	33.43	-	11,425
Aug 24, 2026	33.43	33.63	33.43	33.63	33.43	0.96%	9,621
Aug 21, 2026	33.29	33.32	33.01	33.31	33.11	0.06%	11,230
Aug 20, 2026	33.32	33.38	33.28	33.29	33.09	-0.75%	11,035
Aug 19, 2026	33.54	33.65	33.50	33.54	33.34	-0.36%	5,080
Aug 18, 2026	33.50	33.71	33.50	33.66	33.46	0.54%	2,672
Aug 17, 2026	33.65	33.65	33.48	33.48	33.28	-0.62%	20,571
Aug 14, 2026	33.68	33.69	33.64	33.69	33.49	-0.46%	10,712
Aug 13, 2026	33.77	33.85	33.76	33.85	33.64	0.28%	9,354
Aug 12, 2026	33.80	33.80	33.66	33.75	33.55	0.03%	10,200
Aug 11, 2026	33.88	33.88	33.74	33.74	33.54	-0.38%	8,925
Aug 10, 2026	33.73	33.87	33.73	33.87	33.67	0.24%	9,679
Aug 7, 2026	33.89	33.89	33.75	33.79	33.59	-0.50%	5,691
Aug 6, 2026	33.95	33.99	33.93	33.96	33.76	0.27%	31,374
Aug 5, 2026	33.93	34.06	33.83	33.87	33.67	-0.21%	12,969
Aug 4, 2026	33.70	33.95	33.68	33.94	33.74	1.31%	20,469
Jul 31, 2026	33.41	33.50	33.39	33.50	33.30	0.12%	1,691
Jul 30, 2026	33.51	33.51	33.31	33.46	33.26	-0.12%	7,443
Jul 29, 2026	33.85	33.87	33.70	33.70	33.30	-0.65%	12,602
Jul 28, 2026	33.67	33.92	33.67	33.92	33.52	0.44%	7,662
Jul 27, 2026	33.70	33.77	33.65	33.77	33.37	0.69%	17,630
Jul 24, 2026	33.32	33.54	33.32	33.54	33.14	0.57%	2,268
Jul 23, 2026	33.33	33.35	33.25	33.35	32.95	-0.15%	9,640
Jul 22, 2026	33.55	33.55	33.40	33.40	33.00	-0.48%	17,439
Jul 21, 2026	33.60	33.60	33.42	33.56	33.16	0.24%	12,377
Jul 20, 2026	33.38	33.50	33.38	33.48	33.08	0.24%	13,266
Jul 17, 2026	33.53	33.53	33.36	33.40	33.00	-0.83%	18,737
Jul 16, 2026	33.53	33.77	33.53	33.68	33.28	0.42%	5,562
Jul 15, 2026	33.51	33.60	33.50	33.54	33.14	0.09%	5,730
Jul 14, 2026	33.49	33.51	33.45	33.51	33.11	-0.68%	35,321
Jul 13, 2026	33.73	33.78	33.66	33.74	33.34	0.12%	12,500
Jul 10, 2026	33.68	33.72	33.58	33.70	33.30	0.21%	8,070
Jul 9, 2026	33.53	33.63	33.38	33.63	33.23	0.18%	13,215
Jul 8, 2026	33.71	33.71	33.55	33.57	33.17	-0.53%	8,369
Jul 7, 2026	33.80	33.92	33.75	33.75	33.35	-0.03%	15,328
Jul 6, 2026	33.75	33.80	33.64	33.76	33.36	0.27%	21,874
Jul 3, 2026	33.75	33.82	33.67	33.67	33.27	-	11,572
Jul 2, 2026	33.35	33.74	33.35	33.67	33.27	1.57%	38,869
Jun 30, 2026	33.11	33.20	33.11	33.15	32.76	0.03%	13,069
Jun 29, 2026	33.07	33.21	33.07	33.14	32.75	0.55%	11,538
Jun 26, 2026	32.90	33.22	32.90	33.16	32.57	0.73%	19,920
Jun 25, 2026	33.27	33.27	32.91	32.92	32.33	-1.01%	23,192
Jun 24, 2026	33.38	33.41	33.25	33.26	32.66	0.08%	15,830
Jun 23, 2026	33.19	33.30	33.15	33.23	32.64	0.30%	16,064
Jun 22, 2026	33.30	33.35	33.10	33.13	32.54	-0.18%	20,997
Jun 19, 2026	33.28	33.35	33.19	33.19	32.60	-0.18%	23,218
Jun 18, 2026	33.18	33.25	33.15	33.25	32.66	0.09%	5,036