TSX:ZPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	12.85	12.87	12.84	12.84	-	-0.31%	81,503
May 20, 2026	12.85	12.88	12.83	12.88	12.88	0.63%	91,673
May 19, 2026	12.81	12.86	12.79	12.80	12.80	-0.16%	328,500
May 15, 2026	12.83	12.86	12.80	12.82	12.82	-0.16%	95,005
May 14, 2026	12.84	12.88	12.84	12.84	12.84	-0.04%	94,269
May 13, 2026	12.83	12.85	12.80	12.85	12.85	0.27%	100,070
May 12, 2026	12.86	12.86	12.79	12.81	12.81	-0.23%	98,228
May 11, 2026	12.81	12.90	12.81	12.84	12.84	0.16%	101,161
May 8, 2026	12.86	12.87	12.80	12.82	12.82	0.08%	133,642
May 7, 2026	12.82	12.84	12.78	12.81	12.81	0.16%	99,177
May 6, 2026	12.80	12.80	12.76	12.79	12.79	0.08%	81,631
May 5, 2026	12.75	12.79	12.73	12.78	12.78	0.39%	77,269
May 4, 2026	12.75	12.75	12.71	12.73	12.73	-	65,571
May 1, 2026	12.72	12.74	12.68	12.73	12.73	0.39%	140,975
Apr 30, 2026	12.60	12.69	12.60	12.68	12.68	0.20%	58,650
Apr 29, 2026	12.73	12.73	12.50	12.66	12.66	-0.39%	321,526
Apr 28, 2026	12.73	12.74	12.70	12.71	12.65	-0.12%	74,405
Apr 27, 2026	12.76	12.77	12.70	12.72	12.67	-0.12%	113,540
Apr 24, 2026	12.77	12.78	12.73	12.74	12.68	-	126,482
Apr 23, 2026	12.76	12.78	12.73	12.74	12.68	0.20%	132,762
Apr 22, 2026	12.71	12.73	12.68	12.71	12.66	0.36%	116,861
Apr 21, 2026	12.71	12.71	12.66	12.67	12.61	-0.04%	57,639
Apr 20, 2026	12.66	12.71	12.66	12.67	12.62	0.08%	172,827
Apr 17, 2026	12.61	12.67	12.61	12.66	12.61	0.36%	103,578
Apr 16, 2026	12.50	12.63	12.50	12.62	12.56	0.20%	149,714
Apr 15, 2026	12.58	12.59	12.55	12.59	12.54	0.40%	41,792
Apr 14, 2026	12.56	12.58	12.52	12.54	12.49	-0.04%	167,424
Apr 13, 2026	12.50	12.60	12.50	12.55	12.49	-0.12%	88,795
Apr 10, 2026	12.53	12.58	12.53	12.56	12.51	0.16%	76,049
Apr 9, 2026	12.50	12.56	12.50	12.54	12.49	0.28%	81,108
Apr 8, 2026	12.50	12.51	12.44	12.51	12.45	0.60%	97,467
Apr 7, 2026	12.46	12.47	12.43	12.43	12.38	-0.16%	112,366
Apr 6, 2026	12.48	12.48	12.44	12.45	12.40	0.08%	70,668
Apr 2, 2026	12.43	12.47	12.40	12.44	12.39	0.16%	56,649
Apr 1, 2026	12.42	12.44	12.31	12.42	12.37	0.16%	115,419
Mar 31, 2026	12.34	12.40	12.29	12.40	12.35	0.98%	113,722
Mar 30, 2026	12.20	12.32	12.20	12.28	12.23	-0.24%	128,557
Mar 27, 2026	12.34	12.37	12.31	12.31	12.20	-0.40%	84,773
Mar 26, 2026	12.40	12.40	12.35	12.36	12.25	-0.36%	137,151
Mar 25, 2026	12.49	12.49	12.39	12.41	12.30	0.12%	70,722
Mar 24, 2026	12.35	12.40	12.35	12.39	12.28	0.24%	96,045
Mar 23, 2026	12.36	12.39	12.33	12.36	12.25	0.12%	213,464
Mar 20, 2026	12.46	12.46	12.33	12.35	12.24	-0.64%	282,875
Mar 19, 2026	12.44	12.47	12.41	12.43	12.32	-0.52%	102,084
Mar 18, 2026	12.50	12.50	12.47	12.49	12.38	-0.04%	100,474
Mar 17, 2026	12.46	12.50	12.46	12.50	12.39	0.36%	183,919
Mar 16, 2026	12.46	12.46	12.42	12.45	12.34	0.12%	80,112
Mar 13, 2026	12.42	12.48	12.42	12.44	12.33	0.04%	115,197
Mar 12, 2026	12.44	12.47	12.43	12.43	12.32	0.12%	52,086
Mar 11, 2026	12.42	12.44	12.38	12.42	12.31	-	194,413