TSX:ZJK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	18.38	18.39	18.30	18.39	-	0.05%	19,099
Mar 6, 2026	18.60	18.60	18.38	18.38	18.38	-1.26%	39,117
Mar 5, 2026	18.71	18.71	18.61	18.62	18.62	-0.08%	42,289
Mar 4, 2026	18.73	18.73	18.61	18.63	18.63	0.11%	52,228
Mar 3, 2026	18.68	18.68	18.57	18.61	18.61	-0.32%	36,882
Mar 2, 2026	18.50	18.70	18.50	18.67	18.67	0.27%	61,966
Feb 27, 2026	18.62	18.65	18.59	18.62	18.62	-0.53%	38,645
Feb 26, 2026	18.87	18.87	18.69	18.72	18.72	-0.58%	62,524
Feb 25, 2026	18.80	18.83	18.80	18.83	18.73	-	49,438
Feb 24, 2026	18.90	18.90	18.82	18.83	18.73	-0.11%	29,604
Feb 23, 2026	18.90	18.90	18.81	18.85	18.75	-0.05%	39,090
Feb 20, 2026	18.85	18.86	18.81	18.86	18.76	0.27%	54,677
Feb 19, 2026	18.78	18.85	18.78	18.81	18.71	-0.21%	68,536
Feb 18, 2026	18.71	18.85	18.71	18.85	18.75	0.53%	19,375
Feb 17, 2026	18.69	18.79	18.69	18.75	18.65	-0.05%	63,054
Feb 13, 2026	18.67	18.76	18.67	18.76	18.66	0.32%	39,792
Feb 12, 2026	18.62	18.73	18.62	18.70	18.60	0.16%	42,597
Feb 11, 2026	18.76	18.76	18.62	18.67	18.57	0.27%	24,077
Feb 10, 2026	18.67	18.67	18.60	18.62	18.52	-0.27%	29,864
Feb 9, 2026	18.70	18.70	18.64	18.67	18.57	-0.43%	43,903
Feb 6, 2026	18.69	18.75	18.67	18.75	18.65	0.21%	39,834
Feb 5, 2026	18.66	18.71	18.66	18.71	18.61	-	27,594
Feb 4, 2026	18.77	18.77	18.68	18.71	18.61	-	53,532
Feb 3, 2026	18.92	18.92	18.66	18.71	18.61	-0.58%	53,674
Feb 2, 2026	18.79	18.82	18.72	18.82	18.72	0.75%	39,507
Jan 30, 2026	18.61	18.69	18.52	18.68	18.58	0.92%	88,222
Jan 29, 2026	18.65	18.66	18.50	18.51	18.41	-0.91%	40,495
Jan 28, 2026	18.77	18.77	18.68	18.68	18.48	-0.43%	60,973
Jan 27, 2026	18.94	18.94	18.72	18.76	18.56	-1.05%	60,701
Jan 26, 2026	18.90	18.96	18.88	18.96	18.75	0.26%	26,889
Jan 23, 2026	19.10	19.10	18.91	18.91	18.70	-0.73%	24,350
Jan 22, 2026	19.12	19.12	19.03	19.05	18.84	-0.16%	38,438
Jan 21, 2026	19.08	19.10	19.01	19.08	18.87	0.16%	66,886
Jan 20, 2026	19.10	19.10	19.01	19.05	18.84	-0.83%	38,198
Jan 19, 2026	19.28	19.28	19.12	19.21	19.00	-0.05%	15,880
Jan 16, 2026	19.17	19.23	19.16	19.22	19.01	0.37%	59,385
Jan 15, 2026	19.21	19.21	19.13	19.15	18.94	0.05%	58,807
Jan 14, 2026	19.21	19.21	19.08	19.14	18.93	0.05%	18,665
Jan 13, 2026	19.20	19.20	19.10	19.13	18.92	0.05%	42,549
Jan 12, 2026	19.15	19.15	19.08	19.12	18.91	-0.16%	48,290
Jan 9, 2026	19.06	19.17	19.06	19.15	18.94	0.47%	29,006
Jan 8, 2026	19.01	19.07	19.01	19.06	18.85	0.37%	28,793
Jan 7, 2026	19.05	19.05	18.96	18.99	18.78	0.05%	24,977
Jan 6, 2026	18.97	18.98	18.89	18.98	18.77	0.32%	16,941
Jan 5, 2026	18.82	18.92	18.82	18.92	18.71	0.53%	21,837
Jan 2, 2026	18.92	18.92	18.80	18.82	18.62	0.08%	37,810
Dec 31, 2025	18.76	18.83	18.76	18.81	18.60	0.03%	18,833
Dec 30, 2025	18.72	18.80	18.72	18.80	18.60	-0.56%	19,292
Dec 29, 2025	18.87	18.91	18.83	18.91	18.60	0.24%	22,779
Dec 24, 2025	18.83	18.87	18.82	18.86	18.56	-0.26%	34,421
Dec 23, 2025	18.92	18.92	18.85	18.91	18.60	-	35,772
Dec 22, 2025	18.81	18.91	18.81	18.91	18.60	-0.26%	16,594
Dec 19, 2025	18.97	18.97	18.91	18.96	18.65	0.05%	39,054
Dec 18, 2025	18.99	18.99	18.91	18.95	18.64	0.21%	26,647
Dec 17, 2025	18.95	18.95	18.87	18.91	18.60	0.13%	40,246
Dec 16, 2025	18.85	18.91	18.82	18.89	18.58	-0.08%	32,425
Dec 15, 2025	18.83	18.91	18.83	18.90	18.60	0.08%	32,157
Dec 12, 2025	18.95	18.95	18.86	18.89	18.58	-0.32%	28,803
Dec 11, 2025	18.98	18.98	18.87	18.95	18.64	0.08%	32,380
Dec 10, 2025	19.01	19.01	18.92	18.93	18.62	-0.21%	42,246
Dec 9, 2025	19.01	19.01	18.96	18.97	18.66	-0.16%	15,086
Dec 8, 2025	19.04	19.04	18.97	19.00	18.69	-0.13%	36,828
Dec 5, 2025	19.11	19.11	19.02	19.03	18.72	-0.76%	26,711
Dec 4, 2025	19.26	19.26	19.12	19.17	18.86	-0.10%	40,524
Dec 3, 2025	19.20	19.20	19.14	19.19	18.88	0.05%	24,283
Dec 2, 2025	19.25	19.25	19.15	19.18	18.87	-0.26%	18,403
Dec 1, 2025	19.21	19.23	19.11	19.23	18.92	-0.26%	32,463
Nov 28, 2025	19.20	19.28	19.12	19.28	18.97	0.16%	45,184
Nov 27, 2025	19.20	19.28	19.20	19.25	18.94	-0.05%	15,634
Nov 26, 2025	19.35	19.35	19.22	19.26	18.95	-0.77%	52,286
Nov 25, 2025	19.30	19.41	19.30	19.41	19.00	0.05%	22,758
Nov 24, 2025	19.25	19.40	19.25	19.40	18.99	0.67%	29,477
Nov 21, 2025	19.25	19.29	19.24	19.27	18.86	-0.05%	23,369
Nov 20, 2025	19.20	19.28	19.20	19.28	18.87	0.42%	19,757
Nov 19, 2025	19.04	19.20	19.04	19.20	18.79	0.89%	21,411
Nov 18, 2025	19.14	19.14	19.03	19.03	18.63	-0.89%	29,811
Nov 17, 2025	19.26	19.26	19.13	19.20	18.79	-	16,936
Nov 14, 2025	19.14	19.20	19.13	19.20	18.79	-0.05%	20,740
Nov 13, 2025	19.26	19.26	19.16	19.21	18.80	-0.26%	12,568
Nov 12, 2025	19.30	19.30	19.20	19.26	18.85	-0.21%	13,500
Nov 11, 2025	19.28	19.30	19.23	19.30	18.89	0.10%	27,087
Nov 10, 2025	19.22	19.28	19.21	19.28	18.87	0.52%	33,329
Nov 7, 2025	19.30	19.30	19.16	19.18	18.77	-0.67%	26,270
Nov 6, 2025	19.36	19.36	19.26	19.31	18.90	0.10%	30,231
Nov 5, 2025	19.33	19.33	19.26	19.29	18.88	0.31%	44,545
Nov 4, 2025	19.27	19.27	19.20	19.23	18.82	0.03%	17,667
Nov 3, 2025	19.28	19.28	19.19	19.23	18.82	0.34%	38,231
Oct 31, 2025	19.16	19.22	19.16	19.16	18.75	0.08%	28,959
Oct 30, 2025	19.20	19.20	19.15	19.15	18.74	-0.65%	35,001
Oct 29, 2025	19.25	19.27	19.21	19.27	18.76	-0.36%	39,086
Oct 28, 2025	19.35	19.35	19.27	19.34	18.83	-0.21%	21,063
Oct 27, 2025	19.39	19.39	19.34	19.38	18.87	0.31%	17,321
Oct 24, 2025	19.31	19.35	19.31	19.32	18.81	0.05%	15,317
Oct 23, 2025	19.30	19.31	19.22	19.31	18.80	0.16%	25,013
Oct 22, 2025	19.25	19.28	19.20	19.28	18.77	-0.26%	63,676
Oct 21, 2025	19.33	19.33	19.27	19.33	18.82	0.03%	32,911
Oct 20, 2025	19.27	19.33	19.27	19.33	18.82	0.29%	28,704
Oct 17, 2025	19.30	19.30	19.21	19.27	18.76	-	30,390
Oct 16, 2025	19.35	19.35	19.27	19.27	18.76	-0.16%	19,903
Oct 15, 2025	19.19	19.32	19.19	19.30	18.79	0.21%	21,113