TSX:ZJK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	18.79	18.79	18.63	18.66	-	0.05%	13,115
Apr 27, 2026	18.51	18.65	18.51	18.65	18.65	-	20,042
Apr 24, 2026	18.67	18.69	18.65	18.65	18.65	-0.11%	16,030
Apr 23, 2026	18.73	18.73	18.66	18.67	18.67	-	11,390
Apr 22, 2026	18.75	18.75	18.64	18.67	18.67	0.16%	11,505
Apr 21, 2026	18.62	18.65	18.61	18.64	18.64	-0.43%	19,908
Apr 20, 2026	18.69	18.72	18.65	18.72	18.72	-0.13%	44,532
Apr 17, 2026	18.74	18.76	18.71	18.75	18.75	0.29%	14,901
Apr 16, 2026	18.68	18.70	18.67	18.69	18.69	-0.32%	17,087
Apr 15, 2026	18.81	18.81	18.70	18.75	18.75	-0.32%	46,238
Apr 14, 2026	18.83	18.83	18.72	18.81	18.81	0.27%	27,663
Apr 13, 2026	18.77	18.78	18.72	18.76	18.76	-0.05%	19,017
Apr 10, 2026	18.86	18.86	18.75	18.77	18.77	-0.16%	26,669
Apr 9, 2026	18.78	18.81	18.77	18.80	18.80	-	19,408
Apr 8, 2026	18.65	18.88	18.65	18.80	18.80	0.11%	30,709
Apr 7, 2026	18.84	18.84	18.73	18.78	18.78	-0.27%	44,502
Apr 6, 2026	18.76	18.83	18.75	18.83	18.83	0.32%	31,636
Apr 2, 2026	18.71	18.77	18.70	18.77	18.77	0.59%	28,125
Apr 1, 2026	18.71	18.71	18.64	18.66	18.66	-0.11%	23,451
Mar 31, 2026	18.46	18.71	18.46	18.68	18.68	1.03%	26,024
Mar 30, 2026	18.51	18.57	18.49	18.49	18.49	-0.16%	33,305
Mar 27, 2026	18.51	18.52	18.44	18.52	18.42	-0.11%	37,278
Mar 26, 2026	18.51	18.60	18.51	18.54	18.44	-0.11%	34,440
Mar 25, 2026	18.58	18.62	18.56	18.56	18.46	0.43%	45,700
Mar 24, 2026	18.37	18.52	18.37	18.48	18.38	-	52,717
Mar 23, 2026	18.20	18.49	18.20	18.48	18.38	0.93%	47,594
Mar 20, 2026	18.46	18.47	18.30	18.31	18.21	-1.19%	80,224
Mar 19, 2026	18.43	18.54	18.43	18.53	18.43	-0.27%	49,286
Mar 18, 2026	18.41	18.58	18.41	18.58	18.48	0.16%	36,188
Mar 17, 2026	18.51	18.56	18.51	18.55	18.45	0.49%	26,544
Mar 16, 2026	18.42	18.48	18.42	18.46	18.36	0.05%	44,022
Mar 13, 2026	18.64	18.64	18.42	18.45	18.35	0.49%	25,954
Mar 12, 2026	18.54	18.54	18.35	18.36	18.26	-0.38%	27,939
Mar 11, 2026	18.42	18.45	18.40	18.43	18.33	-0.16%	31,765
Mar 10, 2026	18.43	18.51	18.43	18.46	18.36	-0.11%	39,814
Mar 9, 2026	18.38	18.48	18.30	18.48	18.38	0.54%	41,250
Mar 6, 2026	18.60	18.60	18.38	18.38	18.28	-1.26%	39,117
Mar 5, 2026	18.71	18.71	18.61	18.62	18.52	-0.08%	42,289
Mar 4, 2026	18.73	18.73	18.61	18.63	18.53	0.11%	52,228
Mar 3, 2026	18.68	18.68	18.57	18.61	18.51	-0.32%	36,882
Mar 2, 2026	18.50	18.70	18.50	18.67	18.57	0.27%	61,966
Feb 27, 2026	18.62	18.65	18.59	18.62	18.52	-0.53%	38,645
Feb 26, 2026	18.87	18.87	18.69	18.72	18.62	-0.58%	62,524
Feb 25, 2026	18.80	18.83	18.80	18.83	18.63	-	49,438
Feb 24, 2026	18.90	18.90	18.82	18.83	18.63	-0.11%	29,604
Feb 23, 2026	18.90	18.90	18.81	18.85	18.65	-0.05%	39,090
Feb 20, 2026	18.85	18.86	18.81	18.86	18.66	0.27%	54,677
Feb 19, 2026	18.78	18.85	18.78	18.81	18.61	-0.21%	68,536
Feb 18, 2026	18.71	18.85	18.71	18.85	18.65	0.53%	19,375
Feb 17, 2026	18.69	18.79	18.69	18.75	18.55	-0.05%	63,054
Feb 13, 2026	18.67	18.76	18.67	18.76	18.56	0.32%	39,792
Feb 12, 2026	18.62	18.73	18.62	18.70	18.50	0.16%	42,597
Feb 11, 2026	18.76	18.76	18.62	18.67	18.47	0.27%	24,077
Feb 10, 2026	18.67	18.67	18.60	18.62	18.42	-0.27%	29,864
Feb 9, 2026	18.70	18.70	18.64	18.67	18.47	-0.43%	43,903
Feb 6, 2026	18.69	18.75	18.67	18.75	18.55	0.21%	39,834
Feb 5, 2026	18.66	18.71	18.66	18.71	18.51	-	27,594
Feb 4, 2026	18.77	18.77	18.68	18.71	18.51	-	53,532
Feb 3, 2026	18.92	18.92	18.66	18.71	18.51	-0.58%	53,674
Feb 2, 2026	18.79	18.82	18.72	18.82	18.62	0.75%	39,507
Jan 30, 2026	18.61	18.69	18.52	18.68	18.48	0.92%	88,222
Jan 29, 2026	18.65	18.66	18.50	18.51	18.31	-0.91%	40,495
Jan 28, 2026	18.77	18.77	18.68	18.68	18.38	-0.43%	60,973
Jan 27, 2026	18.94	18.94	18.72	18.76	18.46	-1.05%	60,701
Jan 26, 2026	18.90	18.96	18.88	18.96	18.65	0.26%	26,889
Jan 23, 2026	19.10	19.10	18.91	18.91	18.60	-0.73%	24,350
Jan 22, 2026	19.12	19.12	19.03	19.05	18.74	-0.16%	38,438
Jan 21, 2026	19.08	19.10	19.01	19.08	18.77	0.16%	66,886
Jan 20, 2026	19.10	19.10	19.01	19.05	18.74	-0.83%	38,198
Jan 19, 2026	19.28	19.28	19.12	19.21	18.90	-0.05%	15,880
Jan 16, 2026	19.17	19.23	19.16	19.22	18.91	0.37%	59,385
Jan 15, 2026	19.21	19.21	19.13	19.15	18.84	0.05%	58,807
Jan 14, 2026	19.21	19.21	19.08	19.14	18.83	0.05%	18,665
Jan 13, 2026	19.20	19.20	19.10	19.13	18.82	0.05%	42,549
Jan 12, 2026	19.15	19.15	19.08	19.12	18.81	-0.16%	48,290
Jan 9, 2026	19.06	19.17	19.06	19.15	18.84	0.47%	29,006
Jan 8, 2026	19.01	19.07	19.01	19.06	18.75	0.37%	28,793
Jan 7, 2026	19.05	19.05	18.96	18.99	18.68	0.05%	24,977
Jan 6, 2026	18.97	18.98	18.89	18.98	18.67	0.32%	16,941
Jan 5, 2026	18.82	18.92	18.82	18.92	18.61	0.53%	21,837
Jan 2, 2026	18.92	18.92	18.80	18.82	18.52	0.08%	37,810
Dec 31, 2025	18.76	18.83	18.76	18.81	18.50	0.03%	18,833
Dec 30, 2025	18.72	18.80	18.72	18.80	18.50	-0.56%	19,292
Dec 29, 2025	18.87	18.91	18.83	18.91	18.50	0.24%	22,779
Dec 24, 2025	18.83	18.87	18.82	18.86	18.46	-0.26%	34,421
Dec 23, 2025	18.92	18.92	18.85	18.91	18.51	-	35,772
Dec 22, 2025	18.81	18.91	18.81	18.91	18.51	-0.26%	16,594
Dec 19, 2025	18.97	18.97	18.91	18.96	18.55	0.05%	39,054
Dec 18, 2025	18.99	18.99	18.91	18.95	18.54	0.21%	26,647
Dec 17, 2025	18.95	18.95	18.87	18.91	18.51	0.13%	40,246
Dec 16, 2025	18.85	18.91	18.82	18.89	18.48	-0.08%	32,425
Dec 15, 2025	18.83	18.91	18.83	18.90	18.50	0.08%	32,157
Dec 12, 2025	18.95	18.95	18.86	18.89	18.48	-0.32%	28,803
Dec 11, 2025	18.98	18.98	18.87	18.95	18.54	0.08%	32,380
Dec 10, 2025	19.01	19.01	18.92	18.93	18.53	-0.21%	42,246
Dec 9, 2025	19.01	19.01	18.96	18.97	18.56	-0.16%	15,086
Dec 8, 2025	19.04	19.04	18.97	19.00	18.59	-0.13%	36,828
Dec 5, 2025	19.11	19.11	19.02	19.03	18.62	-0.76%	26,711
Dec 4, 2025	19.26	19.26	19.12	19.17	18.76	-0.10%	40,524
Dec 3, 2025	19.20	19.20	19.14	19.19	18.78	0.05%	24,283