TSX:ZPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	11.99	11.99	11.93	11.97	11.97	0.34%	59,091
Oct 3, 2025	11.94	11.94	11.90	11.93	11.93	0.17%	60,247
Oct 2, 2025	11.90	11.92	11.87	11.91	11.91	0.42%	58,700
Oct 1, 2025	11.95	11.97	11.85	11.86	11.86	-0.67%	110,400
Sep 30, 2025	11.87	11.94	11.87	11.94	11.94	0.42%	85,440
Sep 29, 2025	11.93	11.93	11.86	11.89	11.89	-0.34%	62,506
Sep 26, 2025	11.86	11.94	11.86	11.93	11.87	0.25%	84,404
Sep 25, 2025	11.89	11.91	11.89	11.90	11.84	-	70,700
Sep 24, 2025	11.93	11.93	11.89	11.90	11.84	0.17%	24,643
Sep 23, 2025	11.93	11.93	11.88	11.88	11.82	-0.17%	58,400
Sep 22, 2025	11.89	11.93	11.89	11.90	11.84	-0.08%	62,500
Sep 19, 2025	11.91	11.95	11.89	11.91	11.85	-0.17%	98,200
Sep 18, 2025	11.89	11.96	11.89	11.93	11.87	0.34%	58,200
Sep 17, 2025	11.97	11.97	11.89	11.89	11.83	-0.17%	127,400
Sep 16, 2025	11.97	11.99	11.90	11.91	11.85	0.08%	40,700
Sep 15, 2025	11.90	11.95	11.90	11.90	11.84	-0.17%	56,200
Sep 12, 2025	11.85	11.93	11.85	11.92	11.86	0.42%	39,041
Sep 11, 2025	11.89	11.91	11.87	11.87	11.81	-0.25%	41,000
Sep 10, 2025	11.80	11.91	11.80	11.90	11.84	0.08%	73,539
Sep 9, 2025	11.91	11.91	11.85	11.89	11.83	0.51%	68,627
Sep 8, 2025	11.89	11.89	11.83	11.83	11.77	-0.25%	74,300
Sep 5, 2025	11.91	11.91	11.84	11.86	11.80	0.17%	70,300
Sep 4, 2025	11.87	11.87	11.84	11.84	11.78	-0.08%	43,200
Sep 3, 2025	11.88	11.88	11.84	11.85	11.79	-	39,500
Sep 2, 2025	11.82	11.88	11.82	11.85	11.79	-0.17%	77,917
Aug 29, 2025	11.90	11.90	11.84	11.87	11.81	0.59%	71,914
Aug 28, 2025	11.87	11.87	11.80	11.80	11.74	-0.76%	57,300
Aug 27, 2025	11.90	11.90	11.87	11.89	11.78	0.25%	20,900
Aug 26, 2025	11.88	11.90	11.86	11.86	11.75	-0.42%	103,904
Aug 25, 2025	11.88	11.91	11.82	11.91	11.80	0.51%	124,500
Aug 22, 2025	11.86	11.87	11.82	11.85	11.74	0.25%	58,711
Aug 21, 2025	11.89	11.89	11.81	11.82	11.71	-0.17%	33,418
Aug 20, 2025	11.83	11.86	11.82	11.84	11.73	0.25%	135,036
Aug 19, 2025	11.84	11.84	11.79	11.81	11.70	-	54,400
Aug 18, 2025	11.80	11.84	11.80	11.81	11.70	-0.08%	32,108
Aug 15, 2025	11.88	11.88	11.81	11.82	11.71	-	49,707
Aug 14, 2025	11.82	11.84	11.82	11.82	11.71	-0.08%	84,648
Aug 13, 2025	11.88	11.89	11.82	11.83	11.72	-0.25%	75,519
Aug 12, 2025	11.93	11.93	11.86	11.86	11.75	-	19,145
Aug 11, 2025	11.92	11.92	11.86	11.86	11.75	-0.08%	51,900
Aug 8, 2025	11.90	11.91	11.85	11.87	11.76	-0.08%	61,000
Aug 7, 2025	11.90	11.90	11.85	11.88	11.77	-	56,900
Aug 6, 2025	11.88	11.89	11.84	11.88	11.77	0.34%	68,644
Aug 5, 2025	11.86	11.87	11.82	11.84	11.73	0.25%	57,800
Aug 1, 2025	11.87	11.87	11.80	11.81	11.70	-0.59%	102,237
Jul 31, 2025	11.75	11.88	11.75	11.88	11.77	0.68%	31,943
Jul 30, 2025	11.84	11.84	11.80	11.80	11.69	-0.51%	48,814
Jul 29, 2025	11.83	11.87	11.83	11.86	11.70	0.25%	21,104
Jul 28, 2025	11.85	11.86	11.83	11.83	11.67	-0.17%	107,500
Jul 25, 2025	11.82	11.86	11.82	11.85	11.69	0.25%	32,800