TSX:ZEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	12.71	12.71	12.58	12.58	12.58	0.12%	353
Dec 3, 2025	12.56	12.56	12.56	12.56	12.56	-0.08%	874
Dec 2, 2025	12.57	12.57	12.55	12.57	12.57	-0.08%	4,893
Dec 1, 2025	12.74	12.74	12.58	12.58	12.58	-0.71%	6,526
Nov 28, 2025	12.55	12.67	12.55	12.67	12.67	0.56%	6,000
Nov 27, 2025	12.57	12.63	12.50	12.60	12.60	-	1,111
Nov 26, 2025	12.60	12.60	12.60	12.60	12.60	-0.28%	100
Nov 25, 2025	12.64	12.64	12.64	12.64	12.59	0.28%	172
Nov 24, 2025	12.67	12.67	12.60	12.60	12.56	0.32%	611
Nov 20, 2025	12.60	12.60	12.56	12.56	12.52	-0.08%	2,200
Nov 19, 2025	12.61	12.66	12.57	12.57	12.53	-0.32%	9,699
Nov 18, 2025	12.60	12.61	12.60	12.61	12.57	0.08%	1,337
Nov 17, 2025	12.60	12.60	12.60	12.60	12.56	-0.08%	2,167
Nov 13, 2025	12.60	12.61	12.60	12.61	12.57	-0.24%	803
Nov 11, 2025	12.54	12.64	12.54	12.64	12.59	0.24%	1,394
Nov 10, 2025	12.59	12.61	12.59	12.61	12.57	0.48%	1,332
Nov 7, 2025	12.58	12.59	12.55	12.55	12.51	-0.55%	2,361
Nov 6, 2025	12.59	12.62	12.59	12.62	12.58	0.64%	700
Nov 5, 2025	12.57	12.57	12.54	12.54	12.50	-0.56%	3,269
Nov 4, 2025	12.63	12.63	12.61	12.61	12.57	0.48%	2,729
Nov 3, 2025	12.60	12.61	12.55	12.55	12.51	-0.40%	700
Oct 31, 2025	12.55	12.62	12.55	12.60	12.56	0.16%	1,222
Oct 30, 2025	12.60	12.60	12.57	12.58	12.54	-	2,501
Oct 29, 2025	12.68	12.68	12.58	12.58	12.49	-0.51%	6,220
Oct 28, 2025	12.65	12.65	12.65	12.65	12.55	-0.59%	500
Oct 27, 2025	12.67	12.72	12.65	12.72	12.63	0.87%	8,614
Oct 24, 2025	12.73	12.73	12.60	12.61	12.52	0.16%	5,329
Oct 23, 2025	12.63	12.63	12.59	12.59	12.50	-0.08%	1,818
Oct 22, 2025	12.60	12.64	12.60	12.60	12.51	-0.24%	8,174
Oct 21, 2025	12.78	12.78	12.62	12.63	12.54	0.16%	14,382
Oct 20, 2025	12.64	12.64	12.61	12.61	12.52	0.72%	1,579
Oct 17, 2025	12.58	12.59	12.52	12.52	12.43	-0.79%	4,151
Oct 16, 2025	12.57	12.62	12.56	12.62	12.53	0.40%	2,431
Oct 15, 2025	12.48	12.57	12.48	12.57	12.48	-0.16%	1,859
Oct 14, 2025	12.47	12.59	12.47	12.59	12.50	1.04%	3,806
Oct 10, 2025	12.52	12.52	12.46	12.46	12.37	0.16%	800
Oct 9, 2025	12.50	12.50	12.44	12.44	12.35	-0.64%	7,050
Oct 8, 2025	12.52	12.52	12.52	12.52	12.43	-	1,773
Oct 7, 2025	12.51	12.52	12.51	12.52	12.43	-0.16%	13,000
Oct 6, 2025	12.52	12.54	12.52	12.54	12.45	0.48%	1,803
Oct 3, 2025	12.45	12.50	12.45	12.48	12.39	-0.24%	6,909
Oct 2, 2025	12.51	12.51	12.51	12.51	12.42	0.72%	1,267
Oct 1, 2025	12.41	12.42	12.41	12.42	12.33	-0.16%	819
Sep 30, 2025	12.43	12.45	12.43	12.44	12.35	-1.35%	1,600
Sep 26, 2025	12.55	12.61	12.55	12.61	12.48	0.48%	7,400
Sep 25, 2025	12.54	12.55	12.54	12.55	12.42	-0.24%	939
Sep 24, 2025	12.51	12.58	12.51	12.58	12.45	0.16%	524
Sep 23, 2025	12.47	12.56	12.47	12.56	12.43	0.48%	3,936
Sep 22, 2025	12.45	12.50	12.45	12.50	12.37	0.36%	2,692
Sep 19, 2025	12.46	12.46	12.46	12.46	12.32	-0.04%	345