TSX:ZFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	13.87	13.87	13.87	13.87	-	-0.14%	1,700
Apr 27, 2026	13.89	13.89	13.89	13.89	13.89	-0.04%	3,832
Apr 24, 2026	13.88	13.90	13.88	13.90	13.90	0.11%	41,336
Apr 23, 2026	13.90	13.90	13.87	13.88	13.88	-	18,067
Apr 22, 2026	13.89	13.89	13.88	13.88	13.88	-	23,822
Apr 21, 2026	13.91	13.91	13.88	13.88	13.88	-0.22%	11,628
Apr 20, 2026	13.91	13.91	13.90	13.91	13.91	0.07%	9,908
Apr 17, 2026	13.90	13.91	13.90	13.90	13.90	0.14%	16,209
Apr 16, 2026	13.89	13.89	13.86	13.88	13.88	-	17,154
Apr 15, 2026	13.89	13.89	13.88	13.88	13.88	-0.11%	3,869
Apr 14, 2026	13.87	13.90	13.87	13.90	13.90	0.14%	11,087
Apr 13, 2026	13.87	13.88	13.87	13.88	13.88	0.04%	17,605
Apr 10, 2026	13.89	13.89	13.87	13.87	13.87	-	22,633
Apr 9, 2026	13.86	13.89	13.86	13.87	13.87	-0.07%	7,623
Apr 8, 2026	13.90	13.90	13.88	13.88	13.88	0.22%	3,938
Apr 7, 2026	13.85	13.85	13.84	13.85	13.85	-0.14%	3,812
Apr 6, 2026	13.86	13.87	13.86	13.87	13.87	0.04%	11,503
Apr 2, 2026	13.86	13.87	13.85	13.87	13.87	0.14%	27,156
Apr 1, 2026	13.85	13.86	13.85	13.85	13.85	-0.11%	3,506
Mar 31, 2026	13.86	13.86	13.86	13.86	13.86	0.22%	560
Mar 30, 2026	13.84	13.84	13.83	13.83	13.83	-	69,646
Mar 27, 2026	13.82	13.83	13.82	13.83	13.80	0.07%	72,400
Mar 26, 2026	13.85	13.86	13.82	13.82	13.79	-0.29%	57,019
Mar 25, 2026	13.86	13.87	13.86	13.86	13.83	0.36%	25,348
Mar 24, 2026	13.82	13.82	13.81	13.81	13.78	-0.22%	350
Mar 23, 2026	13.84	13.85	13.84	13.84	13.81	0.29%	8,221
Mar 20, 2026	13.83	13.83	13.80	13.80	13.77	-0.50%	26,235
Mar 19, 2026	13.86	13.89	13.86	13.87	13.84	-0.22%	40,248
Mar 18, 2026	13.91	13.92	13.90	13.90	13.87	-0.07%	18,110
Mar 17, 2026	13.91	13.93	13.91	13.91	13.88	0.07%	5,020
Mar 16, 2026	13.90	13.90	13.89	13.90	13.87	0.18%	2,302
Mar 13, 2026	13.89	13.89	13.86	13.88	13.85	0.07%	54,864
Mar 12, 2026	13.90	13.90	13.86	13.87	13.84	-0.14%	22,017
Mar 11, 2026	13.90	13.91	13.89	13.89	13.86	-0.22%	15,476
Mar 10, 2026	13.92	13.94	13.92	13.92	13.89	-0.14%	11,786
Mar 9, 2026	13.90	13.94	13.90	13.94	13.91	0.11%	21,518
Mar 6, 2026	13.93	13.93	13.92	13.92	13.89	-0.14%	21,432
Mar 5, 2026	13.93	13.94	13.93	13.94	13.91	-0.14%	9,127
Mar 4, 2026	13.98	13.98	13.96	13.96	13.93	-0.11%	12,902
Mar 3, 2026	13.95	13.98	13.95	13.98	13.95	-0.07%	19,842
Mar 2, 2026	13.99	13.99	13.98	13.99	13.96	-0.18%	14,543
Feb 27, 2026	13.99	14.01	13.99	14.01	13.98	0.07%	6,409
Feb 26, 2026	14.00	14.00	13.99	14.00	13.97	-0.11%	7,603
Feb 25, 2026	14.02	14.02	14.02	14.02	13.96	-0.04%	4,565
Feb 24, 2026	14.03	14.03	14.02	14.02	13.96	-	2,794
Feb 23, 2026	14.00	14.02	14.00	14.02	13.96	0.07%	5,059
Feb 20, 2026	14.01	14.01	14.01	14.01	13.95	-	9,500
Feb 19, 2026	14.00	14.01	14.00	14.01	13.95	-	24,109
Feb 18, 2026	14.01	14.01	14.00	14.01	13.95	-	12,614
Feb 17, 2026	14.00	14.01	14.00	14.01	13.95	0.18%	8,635
Feb 13, 2026	14.00	14.00	13.99	13.99	13.93	0.04%	3,230
Feb 12, 2026	13.96	13.98	13.96	13.98	13.92	0.11%	53,023
Feb 11, 2026	13.95	13.97	13.95	13.97	13.91	0.11%	18,936
Feb 10, 2026	13.96	13.96	13.95	13.95	13.89	-	6,113
Feb 9, 2026	13.95	13.95	13.94	13.95	13.89	0.04%	5,175
Feb 6, 2026	13.94	13.95	13.94	13.95	13.89	-	19,223
Feb 5, 2026	13.94	13.95	13.94	13.95	13.89	0.07%	16,826
Feb 4, 2026	13.93	13.94	13.92	13.94	13.88	0.04%	9,600
Feb 3, 2026	13.93	13.93	13.93	13.93	13.87	-	2,004
Feb 2, 2026	13.94	13.94	13.93	13.93	13.87	-	1,122
Jan 30, 2026	13.94	13.94	13.93	13.93	13.87	-	3,375
Jan 29, 2026	13.93	13.94	13.93	13.93	13.87	-0.18%	14,734
Jan 28, 2026	13.96	13.96	13.96	13.96	13.87	-0.04%	11,900
Jan 27, 2026	13.96	13.96	13.96	13.96	13.87	-0.04%	6,755
Jan 26, 2026	13.95	13.97	13.95	13.97	13.88	0.11%	26,344
Jan 23, 2026	13.95	13.95	13.93	13.95	13.86	-	2,400
Jan 22, 2026	13.95	13.95	13.94	13.95	13.86	0.07%	22,136
Jan 21, 2026	13.95	13.95	13.94	13.94	13.85	-	4,617
Jan 20, 2026	13.95	13.95	13.94	13.94	13.85	-0.07%	12,701
Jan 19, 2026	13.94	13.95	13.94	13.95	13.86	-	2,460
Jan 16, 2026	13.96	13.96	13.95	13.95	13.86	0.07%	6,888
Jan 15, 2026	13.94	13.95	13.94	13.94	13.85	-0.04%	1,953
Jan 14, 2026	13.93	13.95	13.93	13.95	13.86	0.04%	15,500
Jan 13, 2026	13.93	13.94	13.93	13.94	13.85	-	5,400
Jan 12, 2026	13.93	13.94	13.93	13.94	13.85	-	21,602
Jan 9, 2026	13.94	13.94	13.93	13.94	13.85	0.11%	4,200
Jan 8, 2026	13.93	13.94	13.92	13.93	13.84	-0.07%	26,610
Jan 7, 2026	13.93	13.94	13.93	13.94	13.85	0.11%	13,128
Jan 6, 2026	13.92	13.92	13.91	13.92	13.83	-0.07%	9,920
Jan 5, 2026	13.92	13.93	13.91	13.93	13.84	0.22%	96,705
Jan 2, 2026	13.91	13.91	13.90	13.90	13.81	-0.11%	11,317
Dec 31, 2025	13.92	13.92	13.91	13.92	13.83	0.04%	4,211
Dec 30, 2025	13.92	13.92	13.91	13.91	13.82	-0.36%	8,709
Dec 29, 2025	13.96	13.96	13.95	13.96	13.84	0.07%	3,000
Dec 24, 2025	13.95	13.95	13.95	13.95	13.83	0.07%	206
Dec 23, 2025	13.94	13.94	13.94	13.94	13.82	0.07%	1,100
Dec 22, 2025	13.92	13.93	13.92	13.93	13.81	0.04%	1,300
Dec 19, 2025	13.92	13.93	13.91	13.93	13.81	-0.04%	10,700
Dec 18, 2025	13.93	13.93	13.93	13.93	13.81	0.07%	8,400
Dec 17, 2025	13.93	13.93	13.92	13.92	13.80	-0.07%	6,842
Dec 16, 2025	13.91	13.94	13.91	13.93	13.81	0.07%	7,418
Dec 15, 2025	13.94	13.94	13.92	13.92	13.80	0.04%	3,600
Dec 12, 2025	13.92	13.92	13.91	13.92	13.80	0.04%	12,300
Dec 11, 2025	13.92	13.92	13.91	13.91	13.79	-	5,300
Dec 10, 2025	13.90	13.91	13.89	13.91	13.79	0.22%	22,200
Dec 9, 2025	13.89	13.89	13.88	13.88	13.76	-0.14%	2,300
Dec 8, 2025	13.86	13.90	13.86	13.90	13.78	0.07%	24,300
Dec 5, 2025	13.89	13.90	13.89	13.89	13.77	-0.50%	42,567
Dec 4, 2025	13.98	13.98	13.96	13.96	13.84	-0.14%	28,605
Dec 3, 2025	13.98	13.98	13.98	13.98	13.86	0.07%	4,049