TSX:ZPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	12.76	12.89	12.76	12.88	12.88	0.23%	12,618
Feb 28, 2025	12.82	12.88	12.82	12.85	12.85	0.86%	6,142
Feb 27, 2025	12.74	12.75	12.71	12.74	12.74	-0.47%	3,104
Feb 26, 2025	12.79	12.80	12.74	12.80	12.76	0.23%	35,700
Feb 25, 2025	12.71	12.77	12.71	12.77	12.73	1.11%	19,400
Feb 24, 2025	12.56	12.63	12.56	12.63	12.59	0.40%	13,018
Feb 21, 2025	12.48	12.60	12.48	12.58	12.54	1.13%	32,512
Feb 20, 2025	12.49	12.49	12.44	12.44	12.40	-0.64%	24,600
Feb 19, 2025	12.48	12.52	12.46	12.52	12.48	0.24%	10,000
Feb 18, 2025	12.51	12.55	12.49	12.49	12.45	-0.87%	6,237
Feb 14, 2025	12.60	12.66	12.60	12.60	12.56	-0.24%	8,000
Feb 13, 2025	12.57	12.67	12.57	12.63	12.59	1.20%	21,807
Feb 12, 2025	12.53	12.53	12.48	12.48	12.44	-1.03%	5,203
Feb 11, 2025	12.63	12.63	12.60	12.61	12.57	-0.55%	10,900
Feb 10, 2025	12.75	12.75	12.68	12.68	12.64	-	4,900
Feb 7, 2025	12.72	12.73	12.68	12.68	12.64	-1.40%	13,700
Feb 6, 2025	12.84	12.86	12.84	12.86	12.82	-0.62%	7,800
Feb 5, 2025	12.87	12.96	12.87	12.94	12.90	0.94%	12,900
Feb 4, 2025	12.71	12.82	12.69	12.82	12.78	-	11,600
Feb 3, 2025	12.90	12.91	12.71	12.82	12.78	1.58%	114,700
Jan 31, 2025	12.65	12.70	12.62	12.62	12.58	-0.08%	15,844
Jan 30, 2025	12.59	12.66	12.55	12.63	12.59	0.40%	16,612
Jan 29, 2025	12.58	12.59	12.56	12.58	12.50	0.16%	7,000
Jan 28, 2025	12.53	12.56	12.51	12.56	12.48	-0.24%	19,300
Jan 27, 2025	12.55	12.59	12.55	12.59	12.51	1.04%	14,126
Jan 24, 2025	12.36	12.46	12.35	12.46	12.38	0.97%	26,034
Jan 23, 2025	12.36	12.37	12.34	12.34	12.26	-0.72%	39,300
Jan 22, 2025	12.51	12.51	12.43	12.43	12.35	-0.72%	14,200
Jan 21, 2025	12.54	12.55	12.51	12.52	12.44	0.56%	10,500
Jan 20, 2025	12.45	12.45	12.45	12.45	12.37	0.16%	1,900
Jan 17, 2025	12.39	12.44	12.39	12.43	12.35	0.49%	19,201
Jan 16, 2025	12.29	12.39	12.26	12.37	12.29	1.06%	11,346
Jan 15, 2025	12.17	12.24	12.15	12.24	12.16	1.49%	52,224
Jan 14, 2025	12.09	12.09	12.02	12.06	11.98	-0.58%	9,500
Jan 13, 2025	12.18	12.18	12.12	12.13	12.05	-0.41%	3,101
Jan 10, 2025	12.22	12.24	12.18	12.18	12.10	-1.22%	21,820
Jan 9, 2025	12.39	12.39	12.31	12.33	12.25	-0.56%	16,500
Jan 8, 2025	12.37	12.41	12.35	12.40	12.32	-0.24%	4,328
Jan 7, 2025	12.48	12.48	12.42	12.43	12.35	-0.88%	18,105
Jan 6, 2025	12.49	12.54	12.46	12.54	12.46	-	2,100
Jan 3, 2025	12.60	12.60	12.54	12.54	12.46	-0.40%	6,100
Jan 2, 2025	12.59	12.59	12.53	12.59	12.51	-0.40%	6,400
Dec 31, 2024	12.64	12.64	12.64	12.64	12.56	1.04%	1,000
Dec 30, 2024	12.50	12.51	12.50	12.51	12.43	-0.16%	4,402
Dec 27, 2024	12.53	12.53	12.53	12.53	12.41	0.08%	900
Dec 24, 2024	12.48	12.52	12.46	12.52	12.40	-0.16%	3,033
Dec 23, 2024	12.59	12.59	12.54	12.54	12.42	-0.48%	2,700
Dec 20, 2024	12.54	12.61	12.54	12.60	12.48	0.80%	11,600
Dec 19, 2024	12.53	12.53	12.46	12.50	12.38	-2.04%	27,830
Dec 18, 2024	12.85	12.85	12.73	12.76	12.64	-0.55%	3,700
Dec 17, 2024	12.81	12.86	12.81	12.83	12.71	0.39%	5,200
Dec 16, 2024	12.77	12.78	12.69	12.78	12.66	-	4,616
Dec 13, 2024	12.81	12.81	12.76	12.78	12.66	-0.39%	9,300
Dec 12, 2024	12.84	12.85	12.81	12.83	12.71	-0.62%	25,149
Dec 11, 2024	13.00	13.00	12.86	12.91	12.79	-0.39%	16,614
Dec 10, 2024	12.91	12.99	12.91	12.96	12.84	-0.15%	2,624
Dec 9, 2024	13.06	13.06	12.95	12.98	12.86	-0.76%	4,500
Dec 6, 2024	13.07	13.08	13.05	13.08	12.96	1.00%	4,410
Dec 5, 2024	12.92	12.96	12.91	12.95	12.83	-0.08%	20,202
Dec 4, 2024	12.81	12.96	12.81	12.96	12.84	0.62%	11,319
Dec 3, 2024	12.96	12.96	12.88	12.88	12.76	-1.00%	12,400
Dec 2, 2024	12.84	13.03	12.84	13.01	12.89	0.08%	38,222
Nov 29, 2024	12.87	13.00	12.82	13.00	12.88	2.12%	20,700
Nov 28, 2024	12.74	12.74	12.69	12.73	12.61	0.47%	3,115
Nov 27, 2024	12.62	12.71	12.62	12.67	12.55	0.16%	2,700
Nov 26, 2024	12.61	12.65	12.61	12.65	12.49	0.64%	3,905
Nov 25, 2024	12.56	12.58	12.54	12.57	12.41	1.62%	12,900
Nov 22, 2024	12.25	12.37	12.25	12.37	12.21	0.81%	19,700
Nov 21, 2024	12.36	12.38	12.27	12.27	12.12	-0.81%	32,506
Nov 20, 2024	12.35	12.43	12.35	12.37	12.21	-0.80%	22,509
Nov 19, 2024	12.53	12.55	12.47	12.47	12.31	-0.80%	45,300
Nov 18, 2024	12.55	12.57	12.50	12.57	12.41	-0.32%	23,812
Nov 15, 2024	12.60	12.64	12.53	12.61	12.45	-0.08%	20,800
Nov 14, 2024	12.68	12.68	12.61	12.62	12.46	0.40%	13,242
Nov 13, 2024	12.74	12.75	12.56	12.57	12.41	-0.79%	28,000
Nov 12, 2024	12.76	12.77	12.64	12.67	12.51	-0.78%	29,343
Nov 11, 2024	12.77	12.80	12.77	12.77	12.61	-0.39%	9,445
Nov 8, 2024	12.78	12.85	12.78	12.82	12.66	0.87%	25,300
Nov 7, 2024	12.63	12.72	12.63	12.71	12.55	1.52%	17,300
Nov 6, 2024	12.43	12.52	12.43	12.52	12.36	-0.63%	24,900
Nov 5, 2024	12.55	12.61	12.50	12.60	12.44	0.16%	26,531
Nov 4, 2024	12.59	12.59	12.50	12.58	12.42	0.96%	18,923
Nov 1, 2024	12.59	12.59	12.44	12.46	12.30	-0.88%	19,403
Oct 31, 2024	12.55	12.57	12.50	12.57	12.41	0.64%	7,300
Oct 30, 2024	12.54	12.55	12.48	12.49	12.33	0.32%	15,712
Oct 29, 2024	12.36	12.45	12.35	12.45	12.25	0.32%	17,204
Oct 28, 2024	12.45	12.45	12.38	12.41	12.21	0.08%	4,409
Oct 25, 2024	12.49	12.49	12.40	12.40	12.20	-0.32%	3,400
Oct 24, 2024	12.38	12.44	12.35	12.44	12.24	0.89%	14,513
Oct 23, 2024	12.35	12.38	12.33	12.33	12.14	-0.72%	12,100
Oct 22, 2024	12.41	12.42	12.37	12.42	12.22	0.08%	11,200
Oct 21, 2024	12.47	12.47	12.40	12.41	12.21	-1.12%	17,600
Oct 18, 2024	12.55	12.55	12.55	12.55	12.35	0.32%	1,200
Oct 17, 2024	12.57	12.57	12.50	12.51	12.31	-1.03%	7,802
Oct 16, 2024	12.67	12.67	12.62	12.64	12.44	0.72%	4,200
Oct 15, 2024	12.50	12.55	12.49	12.55	12.35	1.05%	20,303
Oct 11, 2024	12.37	12.42	12.36	12.42	12.22	0.08%	4,900
Oct 10, 2024	12.39	12.41	12.37	12.41	12.21	0.08%	11,200
Oct 9, 2024	12.38	12.41	12.37	12.40	12.20	-0.08%	12,824
Oct 8, 2024	12.37	12.43	12.37	12.41	12.21	0.16%	4,600