TSX:ZPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	11.36	11.40	11.35	11.36	11.36	-	69,044
Jun 5, 2025	11.40	11.41	11.36	11.36	11.36	-0.26%	112,700
Jun 4, 2025	11.32	11.40	11.32	11.39	11.39	0.35%	56,501
Jun 3, 2025	11.30	11.36	11.30	11.35	11.35	0.27%	96,716
Jun 2, 2025	11.28	11.33	11.28	11.32	11.32	0.53%	93,324
May 30, 2025	11.22	11.28	11.17	11.26	11.26	0.09%	61,900
May 29, 2025	11.20	11.26	11.19	11.25	11.25	-0.18%	53,300
May 28, 2025	11.24	11.27	11.23	11.27	11.22	0.18%	45,300
May 27, 2025	11.17	11.27	11.17	11.25	11.21	0.63%	129,519
May 26, 2025	11.13	11.21	11.11	11.18	11.14	0.72%	150,600
May 23, 2025	11.01	11.12	11.01	11.10	11.06	0.09%	157,600
May 22, 2025	11.00	11.10	11.00	11.09	11.05	0.45%	67,900
May 21, 2025	11.04	11.11	11.03	11.04	11.00	-0.45%	122,000
May 20, 2025	11.10	11.10	11.06	11.09	11.05	0.18%	67,741
May 16, 2025	11.05	11.09	11.05	11.07	11.03	-0.09%	48,700
May 15, 2025	11.08	11.11	11.05	11.08	11.04	0.09%	29,036
May 14, 2025	11.05	11.07	11.02	11.07	11.03	0.27%	90,000
May 13, 2025	10.92	11.04	10.92	11.04	11.00	0.45%	54,417
May 12, 2025	11.03	11.03	10.98	10.99	10.95	0.27%	64,600
May 9, 2025	10.95	10.96	10.91	10.96	10.91	0.74%	36,141
May 8, 2025	10.82	10.92	10.82	10.88	10.84	0.09%	122,602
May 7, 2025	10.77	10.87	10.77	10.87	10.83	0.74%	73,819
May 6, 2025	10.76	10.79	10.76	10.79	10.74	0.28%	27,238
May 5, 2025	10.76	10.79	10.72	10.76	10.72	0.09%	70,900
May 2, 2025	10.79	10.79	10.74	10.75	10.71	-	87,900
May 1, 2025	10.64	10.78	10.58	10.75	10.71	1.22%	114,921
Apr 30, 2025	10.57	10.64	10.53	10.62	10.58	0.38%	51,217
Apr 29, 2025	10.55	10.62	10.55	10.58	10.58	-0.75%	122,500
Apr 28, 2025	10.65	10.80	10.62	10.66	10.61	0.38%	90,900
Apr 25, 2025	10.54	10.65	10.54	10.62	10.58	0.19%	124,341
Apr 24, 2025	10.50	10.66	10.50	10.60	10.56	0.38%	88,500
Apr 23, 2025	10.55	10.61	10.55	10.56	10.52	0.38%	199,617
Apr 22, 2025	10.52	10.53	10.49	10.52	10.48	0.67%	165,500
Apr 21, 2025	10.43	10.49	10.42	10.45	10.41	-0.29%	161,804
Apr 17, 2025	10.55	10.55	10.48	10.48	10.44	-0.38%	114,300
Apr 16, 2025	10.64	10.64	10.50	10.52	10.47	-0.47%	318,911
Apr 15, 2025	10.43	10.63	10.42	10.57	10.53	1.93%	271,100
Apr 14, 2025	10.23	10.39	10.23	10.37	10.33	1.27%	152,533
Apr 11, 2025	10.19	10.26	10.10	10.24	10.20	0.89%	115,649
Apr 10, 2025	10.36	10.37	10.10	10.15	10.11	-1.74%	323,506
Apr 9, 2025	10.30	10.46	10.09	10.33	10.29	-	629,400
Apr 8, 2025	10.33	10.52	10.32	10.33	10.29	0.39%	268,226
Apr 7, 2025	10.27	10.44	10.22	10.29	10.25	-3.02%	527,703
Apr 4, 2025	10.98	10.98	10.61	10.61	10.57	-3.63%	352,628
Apr 3, 2025	11.02	11.03	11.00	11.01	10.96	-0.72%	100,002
Apr 2, 2025	10.96	11.09	10.96	11.09	11.04	0.64%	120,426
Apr 1, 2025	11.03	11.04	10.97	11.02	10.97	-0.18%	65,717
Mar 31, 2025	10.98	11.05	10.98	11.04	10.99	0.27%	111,300
Mar 28, 2025	11.03	11.03	10.98	11.01	11.01	-0.36%	103,219
Mar 27, 2025	11.02	11.07	11.02	11.05	11.00	0.09%	31,800