TSX:ZPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	11.05	11.17	11.05	11.15	11.15	0.09%	159,628
Feb 4, 2025	11.13	11.15	11.10	11.14	11.14	0.54%	192,100
Feb 3, 2025	11.05	11.08	10.83	11.08	11.08	-0.89%	348,428
Jan 31, 2025	11.13	11.21	11.13	11.18	11.18	0.27%	176,322
Jan 30, 2025	11.11	11.18	11.11	11.15	11.15	-0.09%	92,100
Jan 29, 2025	11.14	11.21	11.14	11.16	11.11	-0.18%	232,308
Jan 28, 2025	11.24	11.24	11.18	11.18	11.13	-	261,700
Jan 27, 2025	11.20	11.25	11.18	11.18	11.13	-0.53%	186,035
Jan 24, 2025	11.28	11.28	11.22	11.24	11.19	-	34,602
Jan 23, 2025	11.11	11.26	11.11	11.24	11.19	-	147,718
Jan 22, 2025	11.17	11.24	11.17	11.24	11.19	0.18%	84,020
Jan 21, 2025	11.26	11.26	11.20	11.22	11.17	-0.36%	95,018
Jan 20, 2025	11.21	11.26	11.18	11.26	11.21	0.63%	96,302
Jan 17, 2025	11.20	11.20	11.15	11.19	11.14	-	127,500
Jan 16, 2025	11.15	11.20	11.14	11.19	11.14	0.36%	66,800
Jan 15, 2025	11.02	11.15	11.02	11.15	11.10	0.63%	105,129
Jan 14, 2025	11.10	11.10	11.07	11.08	11.03	0.18%	65,700
Jan 13, 2025	11.01	11.10	11.01	11.06	11.02	-	125,704
Jan 10, 2025	11.00	11.11	10.99	11.06	11.02	-0.36%	71,511
Jan 9, 2025	11.02	11.11	11.02	11.10	11.06	-0.09%	109,200
Jan 8, 2025	11.03	11.11	11.03	11.11	11.07	0.36%	161,700
Jan 7, 2025	11.05	11.08	11.05	11.07	11.03	0.18%	85,500
Jan 6, 2025	10.98	11.06	10.98	11.05	11.00	0.27%	103,200
Jan 3, 2025	10.91	11.03	10.91	11.02	10.98	1.01%	169,708
Jan 2, 2025	10.97	10.98	10.89	10.91	10.87	-0.37%	65,545
Dec 31, 2024	10.90	10.96	10.86	10.95	10.91	0.74%	71,009
Dec 30, 2024	10.81	10.87	10.80	10.87	10.87	-0.37%	87,803
Dec 27, 2024	10.85	10.95	10.82	10.91	10.86	0.18%	173,500
Dec 24, 2024	10.85	10.89	10.84	10.89	10.85	0.55%	37,924
Dec 23, 2024	10.84	10.86	10.81	10.83	10.79	-0.18%	122,948
Dec 20, 2024	10.78	10.86	10.78	10.85	10.81	0.56%	57,900
Dec 19, 2024	10.82	10.87	10.78	10.79	10.75	-0.37%	138,600
Dec 18, 2024	10.80	10.86	10.80	10.83	10.79	0.09%	55,600
Dec 17, 2024	10.78	10.87	10.78	10.82	10.78	0.19%	58,800
Dec 16, 2024	10.80	10.86	10.80	10.80	10.76	-0.28%	69,400
Dec 13, 2024	10.82	10.88	10.80	10.83	10.79	0.09%	92,924
Dec 12, 2024	10.78	10.82	10.77	10.82	10.78	0.28%	200,536
Dec 11, 2024	10.76	10.81	10.75	10.79	10.74	0.19%	184,200
Dec 10, 2024	10.73	10.77	10.72	10.77	10.73	0.75%	120,417
Dec 9, 2024	10.70	10.72	10.67	10.69	10.65	-0.09%	69,538
Dec 6, 2024	10.66	10.71	10.66	10.70	10.66	0.19%	107,600
Dec 5, 2024	10.64	10.70	10.64	10.68	10.64	0.19%	58,000
Dec 4, 2024	10.66	10.69	10.66	10.66	10.62	-0.47%	79,000
Dec 3, 2024	10.60	10.71	10.60	10.71	10.66	0.85%	161,700
Dec 2, 2024	10.67	10.69	10.62	10.62	10.58	-0.47%	83,448
Nov 29, 2024	10.66	10.70	10.65	10.67	10.63	-0.28%	32,730
Nov 28, 2024	10.60	10.71	10.60	10.70	10.66	0.56%	53,424
Nov 27, 2024	10.64	10.66	10.60	10.64	10.59	0.28%	55,616
Nov 26, 2024	10.66	10.69	10.61	10.61	10.52	-0.93%	78,844
Nov 25, 2024	10.56	10.71	10.56	10.71	10.62	1.23%	268,326
Nov 22, 2024	10.55	10.58	10.54	10.58	10.49	0.19%	41,739
Nov 21, 2024	10.51	10.61	10.51	10.56	10.47	0.57%	269,100
Nov 20, 2024	10.50	10.55	10.49	10.50	10.41	-	96,025
Nov 19, 2024	10.45	10.52	10.43	10.50	10.41	0.48%	90,014
Nov 18, 2024	10.44	10.48	10.41	10.45	10.36	0.10%	86,300
Nov 15, 2024	10.40	10.44	10.40	10.44	10.35	0.19%	36,700
Nov 14, 2024	10.37	10.42	10.37	10.42	10.33	0.39%	68,900
Nov 13, 2024	10.31	10.41	10.31	10.38	10.29	0.19%	44,849
Nov 12, 2024	10.36	10.38	10.35	10.36	10.27	-0.10%	152,419
Nov 11, 2024	10.32	10.38	10.32	10.37	10.28	0.19%	45,046
Nov 8, 2024	10.35	10.39	10.34	10.35	10.26	-0.10%	65,420
Nov 7, 2024	10.39	10.41	10.35	10.36	10.27	-0.10%	49,909
Nov 6, 2024	10.42	10.43	10.36	10.37	10.28	-0.29%	87,000
Nov 5, 2024	10.47	10.47	10.40	10.40	10.31	-0.19%	63,200
Nov 4, 2024	10.45	10.46	10.41	10.42	10.33	-0.10%	67,300
Nov 1, 2024	10.52	10.52	10.43	10.43	10.34	0.19%	85,200
Oct 31, 2024	10.44	10.47	10.41	10.41	10.32	-0.38%	83,218
Oct 30, 2024	10.44	10.47	10.42	10.45	10.36	-0.38%	129,900
Oct 29, 2024	10.51	10.54	10.47	10.49	10.36	-0.10%	101,039
Oct 28, 2024	10.55	10.56	10.50	10.50	10.37	-0.28%	106,833
Oct 25, 2024	10.58	10.58	10.52	10.53	10.39	-	53,600
Oct 24, 2024	10.51	10.56	10.50	10.53	10.40	0.38%	44,325
Oct 23, 2024	10.53	10.55	10.49	10.49	10.36	-0.19%	122,244
Oct 22, 2024	10.51	10.54	10.51	10.51	10.38	-0.10%	96,532
Oct 21, 2024	10.60	10.60	10.52	10.52	10.38	-0.47%	72,935
Oct 18, 2024	10.53	10.61	10.53	10.57	10.44	0.19%	305,613
Oct 17, 2024	10.53	10.56	10.51	10.55	10.42	0.19%	141,228
Oct 16, 2024	10.50	10.54	10.50	10.53	10.40	0.10%	115,304
Oct 15, 2024	10.51	10.55	10.51	10.52	10.39	0.10%	128,800
Oct 11, 2024	10.53	10.57	10.48	10.51	10.38	-0.19%	96,500
Oct 10, 2024	10.56	10.57	10.53	10.53	10.39	-0.28%	68,109
Oct 9, 2024	10.52	10.57	10.52	10.56	10.43	0.48%	75,200
Oct 8, 2024	10.53	10.57	10.51	10.51	10.38	-0.38%	56,948
Oct 7, 2024	10.51	10.57	10.51	10.55	10.42	-	96,100
Oct 4, 2024	10.54	10.56	10.52	10.55	10.41	0.57%	174,600
Oct 3, 2024	10.47	10.50	10.47	10.49	10.36	-	55,400
Oct 2, 2024	10.46	10.51	10.45	10.49	10.36	0.29%	84,400
Oct 1, 2024	10.54	10.57	10.44	10.46	10.33	-0.95%	279,743
Sep 30, 2024	10.49	10.57	10.47	10.56	10.42	0.76%	414,428
Sep 27, 2024	10.43	10.48	10.43	10.48	10.34	-	84,008
Sep 26, 2024	10.47	10.50	10.43	10.48	10.30	0.10%	127,600
Sep 25, 2024	10.50	10.51	10.45	10.47	10.29	-0.29%	437,200
Sep 24, 2024	10.55	10.55	10.48	10.50	10.32	-	107,343
Sep 23, 2024	10.54	10.57	10.50	10.50	10.32	-0.47%	58,325
Sep 20, 2024	10.53	10.55	10.53	10.55	10.37	-0.09%	45,300
Sep 19, 2024	10.50	10.58	10.50	10.56	10.38	0.48%	156,000
Sep 18, 2024	10.50	10.54	10.49	10.51	10.33	-	93,202
Sep 17, 2024	10.52	10.54	10.51	10.51	10.33	-0.19%	81,300
Sep 16, 2024	10.51	10.54	10.51	10.53	10.35	0.10%	175,800
Sep 13, 2024	10.52	10.52	10.49	10.52	10.34	0.19%	51,349