TSX:ZPAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	31.76	31.76	31.50	31.50	31.50	-0.60%	12,168
May 12, 2025	31.66	31.72	31.47	31.69	31.69	2.56%	12,300
May 9, 2025	31.11	31.11	30.88	30.90	30.90	-0.16%	15,905
May 8, 2025	30.80	31.11	30.79	30.95	30.95	0.72%	9,742
May 7, 2025	30.67	30.74	30.45	30.73	30.73	0.62%	8,901
May 6, 2025	30.76	30.76	30.54	30.54	30.54	-0.97%	12,924
May 5, 2025	30.90	30.97	30.78	30.84	30.84	-0.26%	10,100
May 2, 2025	30.75	30.93	30.75	30.92	30.92	0.78%	13,800
May 1, 2025	30.76	30.84	30.66	30.68	30.68	0.43%	12,546
Apr 30, 2025	30.50	30.55	30.30	30.55	30.55	-0.16%	15,344
Apr 29, 2025	30.48	30.64	30.41	30.60	30.60	-0.20%	10,722
Apr 28, 2025	30.71	30.77	30.52	30.66	30.46	-0.13%	17,000
Apr 25, 2025	30.63	30.72	30.50	30.70	30.50	0.52%	4,741
Apr 24, 2025	30.29	30.54	30.29	30.54	30.34	0.93%	4,802
Apr 23, 2025	30.44	30.50	30.15	30.26	30.06	1.89%	10,900
Apr 22, 2025	29.50	29.78	29.50	29.70	29.51	1.19%	5,933
Apr 21, 2025	29.75	29.75	29.20	29.35	29.16	-1.64%	50,000
Apr 17, 2025	30.11	30.11	29.80	29.84	29.65	-0.33%	12,205
Apr 16, 2025	30.39	30.39	29.73	29.94	29.74	-2.16%	14,049
Apr 15, 2025	30.54	30.62	30.53	30.60	30.40	0.66%	11,110
Apr 14, 2025	30.53	30.58	30.32	30.40	30.20	0.36%	25,000
Apr 11, 2025	29.98	30.32	29.74	30.29	30.09	-0.13%	22,643
Apr 10, 2025	30.60	30.64	29.64	30.33	30.13	-2.91%	31,408
Apr 9, 2025	29.34	31.24	29.31	31.24	31.04	5.86%	65,500
Apr 8, 2025	30.32	30.47	29.28	29.51	29.32	-1.04%	40,700
Apr 7, 2025	29.21	29.85	28.92	29.82	29.63	-0.40%	52,800
Apr 4, 2025	30.54	30.65	29.90	29.94	29.74	-2.95%	58,000
Apr 3, 2025	31.18	31.18	30.85	30.85	30.65	-4.22%	27,800
Apr 2, 2025	31.86	32.28	31.86	32.21	32.00	0.34%	3,642
Apr 1, 2025	32.29	32.29	32.05	32.10	31.89	-0.56%	9,507
Mar 31, 2025	31.85	32.28	31.85	32.28	32.07	0.88%	5,900
Mar 28, 2025	32.32	32.35	31.98	32.00	32.00	-1.84%	19,014
Mar 27, 2025	32.49	32.72	32.49	32.60	32.40	-0.03%	4,200
Mar 26, 2025	32.70	32.70	32.59	32.61	32.41	-0.43%	6,000
Mar 25, 2025	32.86	32.86	32.75	32.75	32.55	-0.12%	8,000
Mar 24, 2025	32.81	32.81	32.68	32.79	32.59	0.80%	15,634
Mar 21, 2025	32.41	32.53	32.38	32.53	32.33	0.18%	4,049
Mar 20, 2025	32.45	32.76	32.45	32.47	32.27	-0.22%	15,426
Mar 19, 2025	32.30	32.62	32.30	32.54	32.34	0.71%	19,343
Mar 18, 2025	32.40	32.40	32.25	32.31	32.11	-0.58%	14,500
Mar 17, 2025	32.51	32.54	32.36	32.50	32.30	0.12%	18,600
Mar 14, 2025	32.33	32.46	32.28	32.46	32.26	0.81%	35,900
Mar 13, 2025	32.60	32.60	32.18	32.20	32.00	-0.98%	34,814
Mar 12, 2025	32.60	32.73	32.45	32.52	32.32	-0.15%	11,300
Mar 11, 2025	32.75	32.82	32.57	32.57	32.37	-0.94%	12,400
Mar 10, 2025	33.24	33.24	32.80	32.88	32.68	-1.14%	31,713
Mar 7, 2025	32.91	33.26	32.91	33.26	33.06	0.73%	16,619
Mar 6, 2025	33.10	33.12	32.94	33.02	32.82	-0.81%	52,242
Mar 5, 2025	33.11	33.30	33.09	33.29	33.09	-0.18%	38,000
Mar 4, 2025	33.11	33.52	33.11	33.35	33.15	-0.42%	42,900