TSX:ZEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	12.33	12.33	12.33	12.33	12.33	0.49%	300
May 12, 2025	12.22	12.27	12.22	12.27	12.27	0.66%	1,800
May 9, 2025	12.19	12.19	12.19	12.19	12.19	-0.97%	500
May 8, 2025	12.31	12.31	12.31	12.31	12.31	0.24%	342
May 7, 2025	12.28	12.28	12.28	12.28	12.28	-0.49%	18,800
May 6, 2025	12.27	12.34	12.27	12.34	12.34	0.90%	2,700
May 5, 2025	12.30	12.30	12.23	12.23	12.23	-0.33%	1,500
May 2, 2025	12.27	12.27	12.27	12.27	12.27	-0.16%	100
May 1, 2025	12.28	12.29	12.28	12.29	12.29	-0.08%	600
Apr 30, 2025	12.30	12.30	12.30	12.30	12.30	-	900
Apr 29, 2025	12.37	12.37	12.30	12.30	12.30	-0.81%	844
Apr 28, 2025	12.30	12.40	12.30	12.40	12.36	0.73%	6,646
Apr 25, 2025	12.31	12.31	12.31	12.31	12.27	-	-
Apr 24, 2025	12.31	12.31	12.30	12.31	12.27	0.33%	611
Apr 23, 2025	12.37	12.37	12.26	12.27	12.23	0.33%	1,204
Apr 22, 2025	12.12	12.25	12.12	12.23	12.19	0.41%	5,200
Apr 21, 2025	12.24	12.24	12.18	12.18	12.14	-0.16%	1,100
Apr 17, 2025	12.20	12.20	12.20	12.20	12.16	-	-
Apr 16, 2025	12.20	12.20	12.20	12.20	12.16	-0.16%	-
Apr 15, 2025	12.22	12.22	12.22	12.22	12.18	1.08%	300
Apr 14, 2025	12.16	12.16	12.09	12.09	12.05	-0.58%	2,100
Apr 11, 2025	12.17	12.17	12.16	12.16	12.12	0.41%	300
Apr 10, 2025	12.17	12.17	12.11	12.11	12.07	-0.98%	1,700
Apr 9, 2025	11.91	12.23	11.91	12.23	12.19	1.24%	4,740
Apr 8, 2025	12.19	12.20	12.08	12.08	12.04	-1.71%	4,634
Apr 7, 2025	12.25	12.29	12.20	12.29	12.25	-	4,300
Apr 4, 2025	12.27	12.29	12.27	12.29	12.25	-0.32%	1,900
Apr 3, 2025	12.34	12.34	12.33	12.33	12.29	-	5,007
Apr 2, 2025	12.38	12.38	12.33	12.33	12.29	-0.24%	925
Apr 1, 2025	12.36	12.36	12.36	12.36	12.32	0.24%	1,803
Mar 31, 2025	12.30	12.33	12.30	12.33	12.29	0.16%	3,934
Mar 28, 2025	12.32	12.32	12.31	12.31	12.31	-0.24%	300
Mar 27, 2025	12.35	12.35	12.34	12.34	12.29	-0.72%	1,000
Mar 26, 2025	12.37	12.43	12.34	12.43	12.38	0.81%	5,844
Mar 25, 2025	12.36	12.36	12.33	12.33	12.29	-0.08%	718
Mar 24, 2025	12.35	12.36	12.34	12.34	12.29	-0.08%	1,500
Mar 21, 2025	12.38	12.38	12.35	12.35	12.30	-	516
Mar 20, 2025	12.38	12.39	12.35	12.35	12.30	-0.56%	4,700
Mar 19, 2025	12.33	12.42	12.33	12.42	12.37	0.16%	4,900
Mar 18, 2025	12.33	12.40	12.33	12.40	12.35	0.57%	2,300
Mar 17, 2025	12.39	12.39	12.33	12.33	12.29	0.08%	926
Mar 14, 2025	12.32	12.32	12.32	12.32	12.28	0.16%	800
Mar 13, 2025	12.34	12.34	12.30	12.30	12.26	-0.32%	4,800
Mar 12, 2025	12.34	12.34	12.32	12.34	12.29	-0.24%	2,700
Mar 11, 2025	12.38	12.38	12.37	12.37	12.32	-	1,700
Mar 10, 2025	12.35	12.37	12.35	12.37	12.32	-	2,900
Mar 7, 2025	12.35	12.37	12.35	12.37	12.32	0.16%	2,500
Mar 6, 2025	12.34	12.35	12.34	12.35	12.30	-	1,203
Mar 5, 2025	12.25	12.35	12.25	12.35	12.30	-	600
Mar 4, 2025	12.49	12.49	12.32	12.35	12.30	0.08%	2,129