TSX:ZPAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	32.92	32.92	32.73	32.76	32.76	-0.67%	9,985
Jun 9, 2026	33.03	33.05	32.82	32.98	32.98	0.09%	13,154
Jun 8, 2026	33.00	33.04	32.94	32.95	32.95	-0.03%	35,482
Jun 5, 2026	33.07	33.16	32.95	32.96	32.96	-0.39%	17,174
Jun 4, 2026	32.86	33.13	32.86	33.09	33.09	0.88%	35,923
Jun 3, 2026	32.75	32.82	32.70	32.80	32.80	0.37%	2,896
Jun 2, 2026	32.76	32.76	32.60	32.68	32.68	-0.55%	47,583
Jun 1, 2026	32.87	32.92	32.79	32.86	32.86	-0.02%	7,549
May 29, 2026	32.87	32.91	32.81	32.87	32.87	-0.14%	8,389
May 28, 2026	33.02	33.02	32.87	32.91	32.91	-	21,465
May 27, 2026	33.00	33.11	33.00	33.11	32.91	0.33%	4,342
May 26, 2026	33.15	33.15	32.96	33.00	32.80	-1.70%	32,000
May 25, 2026	33.18	33.57	33.06	33.57	33.37	1.54%	13,977
May 22, 2026	32.91	33.07	32.91	33.06	32.86	0.79%	21,970
May 21, 2026	32.72	32.85	32.64	32.80	32.60	0.28%	51,735
May 20, 2026	32.65	32.72	32.63	32.71	32.51	0.15%	10,614
May 19, 2026	32.64	32.85	32.64	32.66	32.46	-0.03%	32,029
May 15, 2026	32.66	32.75	32.63	32.67	32.47	0.28%	7,460
May 14, 2026	32.52	32.63	32.52	32.58	32.38	0.43%	13,032
May 13, 2026	32.36	32.50	32.30	32.44	32.24	0.28%	16,231
May 12, 2026	32.34	32.37	32.27	32.35	32.15	0.50%	13,045
May 11, 2026	32.18	32.24	32.17	32.19	32.00	-0.19%	24,248
May 8, 2026	32.32	32.33	32.22	32.25	32.06	0.37%	11,343
May 7, 2026	32.00	32.19	32.00	32.13	31.94	0.22%	22,426
May 6, 2026	31.95	32.07	31.91	32.06	31.87	0.63%	15,501
May 5, 2026	31.82	31.86	31.77	31.86	31.67	0.19%	13,492
May 4, 2026	31.87	31.87	31.77	31.80	31.61	-0.19%	8,120
May 1, 2026	31.83	31.91	31.83	31.86	31.67	0.25%	12,972
Apr 30, 2026	31.93	31.93	31.74	31.78	31.59	-0.47%	27,281
Apr 29, 2026	32.00	32.01	31.91	31.93	31.74	0.25%	10,337
Apr 28, 2026	32.02	32.07	31.97	32.05	31.66	0.47%	17,064
Apr 27, 2026	31.89	31.90	31.80	31.90	31.51	-0.34%	20,691
Apr 24, 2026	32.03	32.03	31.93	32.01	31.62	0.13%	25,173
Apr 23, 2026	31.91	31.98	31.85	31.97	31.58	0.03%	12,967
Apr 22, 2026	31.96	31.97	31.92	31.96	31.57	0.44%	10,125
Apr 21, 2026	31.98	31.98	31.79	31.82	31.43	-0.31%	8,170
Apr 20, 2026	32.15	32.15	31.88	31.92	31.53	-0.56%	23,862
Apr 17, 2026	31.97	32.11	31.94	32.10	31.71	0.44%	14,896
Apr 16, 2026	31.91	32.00	31.90	31.96	31.57	-0.12%	9,566
Apr 15, 2026	31.98	32.02	31.92	32.00	31.61	0.22%	21,086
Apr 14, 2026	31.70	31.93	31.70	31.93	31.54	0.69%	21,183
Apr 13, 2026	31.64	31.71	31.55	31.71	31.32	0.28%	17,240
Apr 10, 2026	31.78	31.78	31.59	31.62	31.23	-0.22%	8,102
Apr 9, 2026	31.68	31.71	31.52	31.69	31.30	0.06%	13,665
Apr 8, 2026	31.60	31.73	31.50	31.67	31.28	1.21%	48,664
Apr 7, 2026	31.32	31.32	31.18	31.29	30.91	-0.38%	15,074
Apr 6, 2026	31.35	31.41	31.27	31.41	31.03	0.19%	8,380
Apr 2, 2026	31.19	31.35	31.03	31.35	30.97	0.51%	16,038
Apr 1, 2026	31.30	31.30	31.12	31.19	30.81	0.10%	8,780
Mar 31, 2026	30.87	31.20	30.87	31.16	30.78	1.66%	14,592