TSX:ZPAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	31.08	31.25	31.03	31.25	-	-0.26%	23,051
Mar 6, 2026	31.50	31.51	31.28	31.33	31.33	-1.23%	49,924
Mar 5, 2026	31.75	31.75	31.60	31.72	31.72	-0.22%	11,566
Mar 4, 2026	31.86	31.88	31.75	31.79	31.79	0.16%	8,150
Mar 3, 2026	31.76	31.78	31.56	31.74	31.74	-0.44%	24,013
Mar 2, 2026	31.71	31.99	31.66	31.88	31.88	0.41%	15,516
Feb 27, 2026	31.72	31.75	31.60	31.75	31.75	-0.13%	22,038
Feb 26, 2026	31.92	31.92	31.73	31.79	31.79	-0.75%	5,091
Feb 25, 2026	31.93	32.03	31.90	32.03	31.83	0.47%	30,312
Feb 24, 2026	31.68	31.88	31.67	31.88	31.68	0.63%	29,911
Feb 23, 2026	31.88	31.88	31.63	31.68	31.48	-0.72%	27,806
Feb 20, 2026	31.73	31.91	31.73	31.91	31.71	0.47%	12,337
Feb 19, 2026	31.68	31.81	31.68	31.76	31.56	-0.19%	7,243
Feb 18, 2026	31.63	31.84	31.63	31.82	31.62	0.60%	44,923
Feb 17, 2026	31.70	31.70	31.57	31.63	31.43	0.48%	34,851
Feb 13, 2026	31.54	31.62	31.47	31.48	31.28	-0.13%	5,631
Feb 12, 2026	31.79	31.79	31.51	31.52	31.32	-0.72%	24,386
Feb 11, 2026	31.80	31.86	31.73	31.75	31.55	0.06%	37,011
Feb 10, 2026	31.76	31.80	31.73	31.73	31.53	-0.13%	5,822
Feb 9, 2026	31.86	31.86	31.75	31.77	31.57	-0.78%	21,014
Feb 6, 2026	31.69	32.02	31.69	32.02	31.82	0.88%	15,768
Feb 5, 2026	31.85	31.85	31.71	31.74	31.54	-0.69%	13,071
Feb 4, 2026	32.00	32.01	31.95	31.96	31.76	0.38%	8,707
Feb 3, 2026	32.19	32.19	31.80	31.84	31.64	-1.27%	8,850
Feb 2, 2026	31.98	32.28	31.98	32.25	32.05	1.07%	18,269
Jan 30, 2026	31.55	31.91	31.55	31.91	31.71	0.79%	35,441
Jan 29, 2026	31.67	31.67	31.57	31.66	31.46	-0.88%	23,364
Jan 28, 2026	31.98	32.00	31.89	31.94	31.54	-0.22%	39,184
Jan 27, 2026	32.32	32.32	31.95	32.01	31.61	-1.33%	70,007
Jan 26, 2026	32.40	32.48	32.31	32.44	32.04	0.37%	19,534
Jan 23, 2026	32.42	32.43	32.29	32.32	31.92	-0.46%	24,536
Jan 22, 2026	32.43	32.47	32.42	32.47	32.07	0.06%	20,873
Jan 21, 2026	32.27	32.52	32.18	32.45	32.05	0.62%	22,401
Jan 20, 2026	32.37	32.37	32.24	32.25	31.85	-1.50%	44,506
Jan 19, 2026	32.72	32.74	32.62	32.74	32.33	-0.06%	26,165
Jan 16, 2026	32.84	32.84	32.70	32.76	32.35	0.09%	19,196
Jan 15, 2026	32.85	32.85	32.69	32.73	32.32	0.06%	24,639
Jan 14, 2026	32.68	32.71	32.57	32.71	32.30	-0.18%	23,040
Jan 13, 2026	32.87	32.87	32.68	32.77	32.36	-0.36%	39,364
Jan 12, 2026	32.75	32.89	32.75	32.89	32.48	-0.27%	17,336
Jan 9, 2026	32.83	33.00	32.83	32.98	32.57	0.55%	16,609
Jan 8, 2026	32.72	32.84	32.70	32.80	32.39	0.24%	9,764
Jan 7, 2026	32.69	32.77	32.66	32.72	32.31	0.12%	19,062
Jan 6, 2026	32.39	32.70	32.39	32.68	32.27	0.86%	28,718
Jan 5, 2026	32.31	32.48	32.31	32.40	32.00	0.53%	50,753
Jan 2, 2026	32.33	32.35	32.17	32.23	31.83	-0.22%	12,421
Dec 31, 2025	32.30	32.35	32.29	32.30	31.90	-0.09%	4,369
Dec 30, 2025	32.35	32.35	32.27	32.33	31.93	-0.61%	17,041
Dec 29, 2025	32.40	32.53	32.40	32.53	31.93	0.18%	12,592
Dec 24, 2025	32.43	32.47	32.42	32.47	31.87	0.19%	3,662
Dec 23, 2025	32.41	32.46	32.40	32.41	31.81	-0.43%	24,831
Dec 22, 2025	32.61	32.61	32.48	32.55	31.95	-0.18%	9,014
Dec 19, 2025	32.50	32.61	32.42	32.61	32.01	0.62%	15,844
Dec 18, 2025	32.41	32.49	32.40	32.41	31.81	0.19%	25,863
Dec 17, 2025	32.53	32.53	32.35	32.35	31.75	-0.31%	11,459
Dec 16, 2025	32.44	32.45	32.32	32.45	31.85	-0.22%	23,002
Dec 15, 2025	32.64	32.64	32.47	32.52	31.92	0.06%	18,483
Dec 12, 2025	32.55	32.56	32.48	32.50	31.90	0.06%	11,914
Dec 11, 2025	32.23	32.51	32.23	32.48	31.88	0.29%	49,160
Dec 10, 2025	32.45	32.49	32.38	32.39	31.78	-0.17%	14,593
Dec 9, 2025	32.50	32.50	32.44	32.44	31.84	-0.09%	40,614
Dec 8, 2025	32.62	32.62	32.45	32.47	31.87	-0.37%	25,427
Dec 5, 2025	32.86	32.86	32.59	32.59	31.99	-0.88%	18,223
Dec 4, 2025	32.94	32.95	32.83	32.88	32.27	-0.18%	19,326
Dec 3, 2025	32.89	32.96	32.81	32.94	32.33	0.03%	18,624
Dec 2, 2025	32.94	32.95	32.84	32.93	32.32	0.09%	19,026
Dec 1, 2025	32.78	32.95	32.70	32.90	32.29	-0.03%	23,979
Nov 28, 2025	32.86	32.91	32.75	32.91	32.30	-0.48%	41,944
Nov 27, 2025	32.94	33.07	32.94	33.07	32.46	0.39%	8,367
Nov 26, 2025	33.10	33.10	32.93	32.94	32.33	-0.75%	36,891
Nov 25, 2025	33.00	33.20	32.92	33.19	32.38	0.88%	43,236
Nov 24, 2025	32.89	32.99	32.82	32.90	32.10	0.34%	16,591
Nov 21, 2025	32.56	32.92	32.56	32.79	31.99	0.89%	20,059
Nov 20, 2025	32.86	32.89	32.50	32.50	31.71	-0.28%	7,659
Nov 19, 2025	32.42	32.61	32.42	32.59	31.79	0.59%	29,926
Nov 18, 2025	32.57	32.57	32.34	32.40	31.61	-0.83%	38,028
Nov 17, 2025	32.83	32.85	32.61	32.67	31.87	-0.43%	15,506
Nov 14, 2025	32.73	32.88	32.67	32.81	32.01	-0.27%	14,517
Nov 13, 2025	32.93	32.99	32.87	32.90	32.10	-0.09%	18,811
Nov 12, 2025	32.97	32.97	32.88	32.93	32.12	0.24%	20,937
Nov 11, 2025	32.71	32.88	32.70	32.85	32.05	0.37%	16,399
Nov 10, 2025	32.72	32.73	32.67	32.73	31.93	0.58%	9,673
Nov 7, 2025	32.69	32.69	32.46	32.54	31.74	-0.70%	17,223
Nov 6, 2025	33.00	33.00	32.76	32.77	31.97	-0.58%	15,937
Nov 5, 2025	32.85	33.00	32.85	32.96	32.15	0.33%	13,633
Nov 4, 2025	32.88	32.90	32.82	32.85	32.05	-0.09%	8,127
Nov 3, 2025	33.18	33.18	32.80	32.88	32.08	-0.06%	17,742
Oct 31, 2025	33.06	33.06	32.82	32.90	32.10	0.29%	14,743
Oct 30, 2025	32.92	32.92	32.81	32.81	32.00	-0.71%	8,758
Oct 29, 2025	33.26	33.26	32.97	33.04	32.04	-1.05%	28,092
Oct 28, 2025	33.42	33.42	33.25	33.39	32.38	-0.03%	55,047
Oct 27, 2025	33.23	33.40	33.23	33.40	32.39	0.48%	3,146
Oct 24, 2025	33.38	33.38	33.24	33.24	32.23	0.26%	10,963
Oct 23, 2025	33.21	33.21	33.13	33.16	32.15	0.24%	7,927
Oct 22, 2025	33.28	33.28	33.04	33.08	32.07	-0.50%	9,835
Oct 21, 2025	33.25	33.25	33.20	33.24	32.23	0.24%	5,283
Oct 20, 2025	32.91	33.17	32.91	33.16	32.15	0.94%	4,912
Oct 17, 2025	32.72	32.86	32.72	32.85	31.85	0.31%	25,219
Oct 16, 2025	32.97	32.97	32.69	32.75	31.76	-0.38%	7,480
Oct 15, 2025	32.90	32.99	32.82	32.88	31.88	0.11%	11,576