TSX:ZPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	11.58	11.62	11.55	11.60	11.60	0.17%	96,932
Jul 2, 2025	11.54	11.59	11.52	11.58	11.58	0.35%	130,200
Jun 30, 2025	11.51	11.56	11.50	11.54	11.54	0.26%	64,210
Jun 27, 2025	11.54	11.54	11.48	11.51	11.51	-0.26%	31,621
Jun 26, 2025	11.55	11.55	11.52	11.54	11.49	-0.09%	44,130
Jun 25, 2025	11.52	11.55	11.48	11.55	11.50	0.26%	74,400
Jun 24, 2025	11.42	11.52	11.42	11.52	11.47	0.52%	63,300
Jun 23, 2025	11.40	11.46	11.40	11.46	11.41	0.53%	147,800
Jun 20, 2025	11.41	11.42	11.38	11.40	11.35	-0.09%	77,500
Jun 19, 2025	11.39	11.41	11.38	11.41	11.36	-	41,500
Jun 18, 2025	11.41	11.43	11.39	11.41	11.36	0.09%	55,949
Jun 17, 2025	11.33	11.40	11.33	11.40	11.35	0.09%	93,412
Jun 16, 2025	11.31	11.40	11.31	11.39	11.34	0.35%	109,602
Jun 13, 2025	11.34	11.36	11.33	11.35	11.30	-	112,823
Jun 12, 2025	11.33	11.36	11.33	11.35	11.30	0.09%	120,300
Jun 11, 2025	11.33	11.37	11.32	11.34	11.29	-0.09%	146,200
Jun 10, 2025	11.36	11.37	11.35	11.35	11.30	-0.18%	74,200
Jun 9, 2025	11.40	11.40	11.36	11.37	11.32	0.09%	63,400
Jun 6, 2025	11.36	11.40	11.35	11.36	11.31	-	69,044
Jun 5, 2025	11.40	11.41	11.36	11.36	11.31	-0.26%	112,700
Jun 4, 2025	11.32	11.40	11.32	11.39	11.34	0.35%	56,501
Jun 3, 2025	11.30	11.36	11.30	11.35	11.30	0.27%	96,716
Jun 2, 2025	11.28	11.33	11.28	11.32	11.27	0.53%	93,324
May 30, 2025	11.22	11.28	11.17	11.26	11.21	0.09%	61,900
May 29, 2025	11.20	11.26	11.19	11.25	11.20	-0.18%	53,300
May 28, 2025	11.24	11.27	11.23	11.27	11.17	0.18%	45,300
May 27, 2025	11.17	11.27	11.17	11.25	11.16	0.63%	129,519
May 26, 2025	11.13	11.21	11.11	11.18	11.09	0.72%	150,600
May 23, 2025	11.01	11.12	11.01	11.10	11.01	0.09%	157,600
May 22, 2025	11.00	11.10	11.00	11.09	11.00	0.45%	67,900
May 21, 2025	11.04	11.11	11.03	11.04	10.95	-0.45%	122,000
May 20, 2025	11.10	11.10	11.06	11.09	11.00	0.18%	67,741
May 16, 2025	11.05	11.09	11.05	11.07	10.98	-0.09%	48,700
May 15, 2025	11.08	11.11	11.05	11.08	10.99	0.09%	29,036
May 14, 2025	11.05	11.07	11.02	11.07	10.98	0.27%	90,000
May 13, 2025	10.92	11.04	10.92	11.04	10.95	0.45%	54,417
May 12, 2025	11.03	11.03	10.98	10.99	10.90	0.27%	64,600
May 9, 2025	10.95	10.96	10.91	10.96	10.86	0.74%	36,141
May 8, 2025	10.82	10.92	10.82	10.88	10.79	0.09%	122,602
May 7, 2025	10.77	10.87	10.77	10.87	10.78	0.74%	73,819
May 6, 2025	10.76	10.79	10.76	10.79	10.70	0.28%	27,238
May 5, 2025	10.76	10.79	10.72	10.76	10.67	0.09%	70,900
May 2, 2025	10.79	10.79	10.74	10.75	10.66	-	87,900
May 1, 2025	10.64	10.78	10.58	10.75	10.66	1.22%	114,921
Apr 30, 2025	10.57	10.64	10.53	10.62	10.53	0.38%	51,217
Apr 29, 2025	10.55	10.62	10.55	10.58	10.49	-0.75%	122,500
Apr 28, 2025	10.65	10.80	10.62	10.66	10.52	0.38%	90,900
Apr 25, 2025	10.54	10.65	10.54	10.62	10.49	0.19%	124,341
Apr 24, 2025	10.50	10.66	10.50	10.60	10.47	0.38%	88,500
Apr 23, 2025	10.55	10.61	10.55	10.56	10.43	0.38%	199,617