TSX:ZPAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.02	32.07	31.97	32.05	31.85	0.47%	17,064
Apr 27, 2026	31.89	31.90	31.80	31.90	31.70	-0.34%	20,691
Apr 24, 2026	32.03	32.03	31.93	32.01	31.81	0.13%	25,173
Apr 23, 2026	31.91	31.98	31.85	31.97	31.77	0.03%	12,967
Apr 22, 2026	31.96	31.97	31.92	31.96	31.76	0.44%	10,125
Apr 21, 2026	31.98	31.98	31.79	31.82	31.62	-0.31%	8,170
Apr 20, 2026	32.15	32.15	31.88	31.92	31.72	-0.56%	23,862
Apr 17, 2026	31.97	32.11	31.94	32.10	31.90	0.44%	14,896
Apr 16, 2026	31.91	32.00	31.90	31.96	31.76	-0.12%	9,566
Apr 15, 2026	31.98	32.02	31.92	32.00	31.80	0.22%	21,086
Apr 14, 2026	31.70	31.93	31.70	31.93	31.73	0.69%	21,183
Apr 13, 2026	31.64	31.71	31.55	31.71	31.51	0.28%	17,240
Apr 10, 2026	31.78	31.78	31.59	31.62	31.42	-0.22%	8,102
Apr 9, 2026	31.68	31.71	31.52	31.69	31.49	0.06%	13,665
Apr 8, 2026	31.60	31.73	31.50	31.67	31.47	1.21%	48,664
Apr 7, 2026	31.32	31.32	31.18	31.29	31.09	-0.38%	15,074
Apr 6, 2026	31.35	31.41	31.27	31.41	31.21	0.19%	8,380
Apr 2, 2026	31.19	31.35	31.03	31.35	31.15	0.51%	16,038
Apr 1, 2026	31.30	31.30	31.12	31.19	31.00	0.10%	8,780
Mar 31, 2026	30.87	31.20	30.87	31.16	30.97	1.66%	14,592
Mar 30, 2026	30.67	30.75	30.60	30.65	30.46	-0.33%	16,089
Mar 27, 2026	31.06	31.06	30.75	30.75	30.36	-1.00%	24,189
Mar 26, 2026	31.25	31.26	31.04	31.06	30.67	-0.70%	12,799
Mar 25, 2026	31.27	31.29	31.16	31.28	30.88	0.74%	10,503
Mar 24, 2026	31.00	31.14	30.97	31.05	30.66	0.06%	14,884
Mar 23, 2026	31.26	31.26	31.03	31.03	30.64	0.65%	31,518
Mar 20, 2026	31.10	31.10	30.82	30.83	30.44	-0.93%	37,723
Mar 19, 2026	31.08	31.15	31.03	31.12	30.72	-0.13%	12,189
Mar 18, 2026	31.41	31.41	31.15	31.16	30.76	-0.80%	14,154
Mar 17, 2026	31.59	31.59	31.39	31.41	31.01	-0.10%	9,548
Mar 16, 2026	31.32	31.44	31.30	31.44	31.04	0.38%	13,792
Mar 13, 2026	31.47	31.47	31.28	31.32	30.92	0.45%	9,292
Mar 12, 2026	31.30	31.30	31.17	31.18	30.78	-0.57%	27,315
Mar 11, 2026	31.50	31.50	31.30	31.36	30.96	-0.29%	10,905
Mar 10, 2026	31.40	31.54	31.30	31.45	31.05	0.16%	19,140
Mar 9, 2026	31.08	31.43	31.03	31.40	31.00	0.22%	36,601
Mar 6, 2026	31.50	31.51	31.28	31.33	30.93	-1.23%	49,924
Mar 5, 2026	31.75	31.75	31.60	31.72	31.32	-0.22%	11,566
Mar 4, 2026	31.86	31.88	31.75	31.79	31.39	0.16%	8,150
Mar 3, 2026	31.76	31.78	31.56	31.74	31.34	-0.44%	24,013
Mar 2, 2026	31.71	31.99	31.66	31.88	31.48	0.41%	15,516
Feb 27, 2026	31.72	31.75	31.60	31.75	31.35	-0.13%	22,038
Feb 26, 2026	31.92	31.92	31.73	31.79	31.39	-0.75%	5,091
Feb 25, 2026	31.93	32.03	31.90	32.03	31.43	0.47%	30,312
Feb 24, 2026	31.68	31.88	31.67	31.88	31.28	0.63%	29,911
Feb 23, 2026	31.88	31.88	31.63	31.68	31.08	-0.72%	27,806
Feb 20, 2026	31.73	31.91	31.73	31.91	31.31	0.47%	12,337
Feb 19, 2026	31.68	31.81	31.68	31.76	31.16	-0.19%	7,243
Feb 18, 2026	31.63	31.84	31.63	31.82	31.22	0.60%	44,923
Feb 17, 2026	31.70	31.70	31.57	31.63	31.03	0.48%	34,851
Feb 13, 2026	31.54	31.62	31.47	31.48	30.89	-0.13%	5,631
Feb 12, 2026	31.79	31.79	31.51	31.52	30.93	-0.72%	24,386
Feb 11, 2026	31.80	31.86	31.73	31.75	31.15	0.06%	37,011
Feb 10, 2026	31.76	31.80	31.73	31.73	31.13	-0.13%	5,822
Feb 9, 2026	31.86	31.86	31.75	31.77	31.17	-0.78%	21,014
Feb 6, 2026	31.69	32.02	31.69	32.02	31.42	0.88%	15,768
Feb 5, 2026	31.85	31.85	31.71	31.74	31.14	-0.69%	13,071
Feb 4, 2026	32.00	32.01	31.95	31.96	31.36	0.38%	8,707
Feb 3, 2026	32.19	32.19	31.80	31.84	31.24	-1.27%	8,850
Feb 2, 2026	31.98	32.28	31.98	32.25	31.64	1.07%	18,269
Jan 30, 2026	31.55	31.91	31.55	31.91	31.31	0.79%	35,441
Jan 29, 2026	31.67	31.67	31.57	31.66	31.06	-0.88%	23,364
Jan 28, 2026	31.98	32.00	31.89	31.94	31.14	-0.22%	39,184
Jan 27, 2026	32.32	32.32	31.95	32.01	31.21	-1.33%	70,007
Jan 26, 2026	32.40	32.48	32.31	32.44	31.63	0.37%	19,534
Jan 23, 2026	32.42	32.43	32.29	32.32	31.51	-0.46%	24,536
Jan 22, 2026	32.43	32.47	32.42	32.47	31.66	0.06%	20,873
Jan 21, 2026	32.27	32.52	32.18	32.45	31.64	0.62%	22,401
Jan 20, 2026	32.37	32.37	32.24	32.25	31.44	-1.50%	44,506
Jan 19, 2026	32.72	32.74	32.62	32.74	31.92	-0.06%	26,165
Jan 16, 2026	32.84	32.84	32.70	32.76	31.94	0.09%	19,196
Jan 15, 2026	32.85	32.85	32.69	32.73	31.91	0.06%	24,639
Jan 14, 2026	32.68	32.71	32.57	32.71	31.89	-0.18%	23,040
Jan 13, 2026	32.87	32.87	32.68	32.77	31.95	-0.36%	39,364
Jan 12, 2026	32.75	32.89	32.75	32.89	32.07	-0.27%	17,336
Jan 9, 2026	32.83	33.00	32.83	32.98	32.16	0.55%	16,609
Jan 8, 2026	32.72	32.84	32.70	32.80	31.98	0.24%	9,764
Jan 7, 2026	32.69	32.77	32.66	32.72	31.90	0.12%	19,062
Jan 6, 2026	32.39	32.70	32.39	32.68	31.86	0.86%	28,718
Jan 5, 2026	32.31	32.48	32.31	32.40	31.59	0.53%	50,753
Jan 2, 2026	32.33	32.35	32.17	32.23	31.42	-0.22%	12,421
Dec 31, 2025	32.30	32.35	32.29	32.30	31.49	-0.09%	4,369
Dec 30, 2025	32.35	32.35	32.27	32.33	31.52	-0.61%	17,041
Dec 29, 2025	32.40	32.53	32.40	32.53	31.52	0.18%	12,592
Dec 24, 2025	32.43	32.47	32.42	32.47	31.46	0.19%	3,662
Dec 23, 2025	32.41	32.46	32.40	32.41	31.41	-0.43%	24,831
Dec 22, 2025	32.61	32.61	32.48	32.55	31.54	-0.18%	9,014
Dec 19, 2025	32.50	32.61	32.42	32.61	31.60	0.62%	15,844
Dec 18, 2025	32.41	32.49	32.40	32.41	31.41	0.19%	25,863
Dec 17, 2025	32.53	32.53	32.35	32.35	31.35	-0.31%	11,459
Dec 16, 2025	32.44	32.45	32.32	32.45	31.44	-0.22%	23,002
Dec 15, 2025	32.64	32.64	32.47	32.52	31.51	0.06%	18,483
Dec 12, 2025	32.55	32.56	32.48	32.50	31.49	0.06%	11,914
Dec 11, 2025	32.23	32.51	32.23	32.48	31.47	0.29%	49,160
Dec 10, 2025	32.45	32.49	32.38	32.39	31.38	-0.17%	14,593
Dec 9, 2025	32.50	32.50	32.44	32.44	31.43	-0.09%	40,614
Dec 8, 2025	32.62	32.62	32.45	32.47	31.46	-0.37%	25,427
Dec 5, 2025	32.86	32.86	32.59	32.59	31.58	-0.88%	18,223
Dec 4, 2025	32.94	32.95	32.83	32.88	31.86	-0.18%	19,326
Dec 3, 2025	32.89	32.96	32.81	32.94	31.92	0.03%	18,624