TSX:ZPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	11.80	11.85	11.80	11.82	11.82	0.08%	32,140
Jul 23, 2025	11.84	11.84	11.81	11.81	11.81	-	39,100
Jul 22, 2025	11.82	11.82	11.80	11.81	11.81	0.08%	71,908
Jul 21, 2025	11.85	11.85	11.78	11.80	11.80	-0.17%	73,317
Jul 18, 2025	11.77	11.82	11.77	11.82	11.82	0.42%	59,000
Jul 17, 2025	11.72	11.78	11.72	11.77	11.77	0.17%	113,900
Jul 16, 2025	11.77	11.78	11.73	11.75	11.75	-	35,144
Jul 15, 2025	11.71	11.77	11.69	11.75	11.75	0.17%	42,843
Jul 14, 2025	11.73	11.73	11.68	11.73	11.73	0.09%	20,532
Jul 11, 2025	11.70	11.74	11.69	11.72	11.72	-	21,600
Jul 10, 2025	11.69	11.72	11.65	11.72	11.72	0.17%	90,145
Jul 9, 2025	11.69	11.71	11.66	11.70	11.70	0.17%	98,021
Jul 8, 2025	11.65	11.68	11.63	11.68	11.68	0.69%	79,900
Jul 7, 2025	11.59	11.62	11.58	11.60	11.60	0.09%	60,100
Jul 4, 2025	11.62	11.62	11.57	11.59	11.59	-0.09%	100,400
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