TSX:ZPAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	33.88	33.88	33.78	33.78	33.78	0.06%	11,110
Sep 17, 2026	33.74	33.76	33.65	33.76	33.76	0.36%	10,439
Sep 16, 2026	33.61	33.67	33.58	33.64	33.64	0.36%	6,290
Sep 15, 2026	33.53	33.54	33.49	33.52	33.52	-0.21%	18,351
Sep 14, 2026	33.46	33.63	33.46	33.59	33.59	0.81%	10,095
Sep 11, 2026	33.22	33.37	33.22	33.32	33.32	0.60%	3,014
Sep 10, 2026	33.07	33.12	33.05	33.12	33.12	0.18%	12,176
Sep 9, 2026	33.10	33.10	32.97	33.06	33.06	-	21,337
Sep 8, 2026	33.23	33.24	33.02	33.06	33.06	-0.75%	12,590
Sep 4, 2026	33.58	33.58	33.31	33.31	33.31	-0.27%	5,579
Sep 3, 2026	33.39	33.43	33.35	33.40	33.40	0.21%	6,119
Sep 2, 2026	33.47	33.47	33.33	33.33	33.33	-0.42%	9,159
Sep 1, 2026	33.40	33.55	33.40	33.47	33.47	-	21,133
Aug 31, 2026	33.52	33.52	33.43	33.47	33.47	-0.33%	7,823
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