TSX:ZFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	58.56	58.63	58.38	58.39	58.39	0.52%	4,420
Aug 13, 2025	58.28	58.28	58.09	58.09	58.09	-1.38%	245
Aug 12, 2025	58.90	58.90	58.90	58.90	58.90	1.38%	101
Aug 11, 2025	58.18	58.21	58.06	58.10	58.10	0.99%	1,311
Aug 8, 2025	57.53	57.53	57.53	57.53	57.53	-	-
Aug 7, 2025	57.73	57.73	57.30	57.53	57.53	-	3,747
Aug 6, 2025	57.38	57.53	57.38	57.53	57.53	0.68%	945
Aug 5, 2025	56.59	57.14	56.59	57.14	57.14	2.57%	226
Aug 1, 2025	55.75	55.75	55.71	55.71	55.71	-1.43%	1,305
Jul 31, 2025	56.89	56.89	56.52	56.52	56.52	-0.28%	1,002
Jul 30, 2025	56.85	56.85	56.51	56.68	56.68	0.07%	300
Jul 29, 2025	56.46	56.74	56.46	56.64	56.64	0.51%	1,640
Jul 28, 2025	56.20	56.35	56.20	56.35	56.35	-0.16%	1,600
Jul 25, 2025	55.84	56.44	55.84	56.44	56.44	0.84%	1,100
Jul 24, 2025	56.15	56.15	55.89	55.97	55.97	-0.32%	2,100
Jul 23, 2025	56.15	56.15	56.15	56.15	56.15	0.30%	1,300
Jul 22, 2025	56.27	56.27	55.97	55.98	55.98	-1.24%	700
Jul 21, 2025	56.78	56.82	56.68	56.68	56.68	-0.05%	1,417
Jul 18, 2025	57.00	57.00	56.65	56.71	56.71	-0.25%	3,900
Jul 17, 2025	56.69	56.85	56.69	56.85	56.85	0.51%	1,800
Jul 16, 2025	56.55	56.56	56.34	56.56	56.56	0.18%	4,137
Jul 15, 2025	56.53	56.54	56.35	56.46	56.46	0.97%	6,338
Jul 14, 2025	55.92	55.92	55.92	55.92	55.92	-	11
Jul 11, 2025	55.67	55.98	55.67	55.92	55.92	-0.20%	1,816
Jul 10, 2025	56.17	56.17	56.03	56.03	56.03	-0.32%	7,500
Jul 9, 2025	56.20	56.21	56.20	56.21	56.21	0.68%	300
Jul 8, 2025	56.04	56.04	55.83	55.83	55.83	-1.27%	3,409
Jul 7, 2025	55.92	56.55	55.92	56.55	56.55	0.96%	1,900
Jul 4, 2025	56.01	56.01	56.01	56.01	56.01	0.09%	-
Jul 3, 2025	55.99	56.18	55.96	55.96	55.96	0.65%	3,601
Jul 2, 2025	55.66	55.66	55.56	55.60	55.60	-1.97%	4,800
Jun 30, 2025	56.59	56.72	56.59	56.72	56.72	0.73%	1,200
Jun 27, 2025	56.21	56.34	56.11	56.31	56.31	0.45%	1,800
Jun 26, 2025	55.95	56.08	55.93	56.06	56.06	-0.43%	5,700
Jun 25, 2025	56.30	56.30	56.30	56.30	56.30	0.07%	1,300
Jun 24, 2025	55.82	56.26	55.82	56.26	56.26	1.06%	30,910
Jun 23, 2025	55.58	55.67	55.58	55.67	55.67	1.11%	20,700
Jun 20, 2025	55.04	55.06	55.04	55.06	55.06	0.04%	300
Jun 19, 2025	55.04	55.04	55.04	55.04	55.04	-	-
Jun 18, 2025	55.07	55.07	55.04	55.04	55.04	0.75%	228
Jun 17, 2025	54.47	54.67	54.47	54.63	54.63	-0.02%	500
Jun 16, 2025	54.90	54.90	54.64	54.64	54.64	0.40%	1,408
Jun 13, 2025	54.76	54.76	54.42	54.42	54.42	-0.64%	1,100
Jun 12, 2025	54.77	54.77	54.77	54.77	54.77	-0.13%	300
Jun 11, 2025	54.82	54.91	54.67	54.84	54.84	1.24%	1,900
Jun 10, 2025	54.80	54.80	54.12	54.17	54.17	-0.84%	327
Jun 9, 2025	54.68	54.68	54.61	54.63	54.63	-0.46%	3,040
Jun 6, 2025	55.00	55.00	54.88	54.88	54.88	-0.11%	5,214
Jun 5, 2025	55.24	55.24	54.81	54.94	54.94	-1.01%	727
Jun 4, 2025	55.61	55.64	55.46	55.50	55.50	-0.38%	23,000