ZFH.TO(ZFH.TO)
ZFH.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $15.07 | $15.09 | $15.07 | $15.08 | 4,900 |
| 7/30/2026 | $15.14 | $15.14 | $15.02 | $15.05 | 28,530 |
| 7/29/2026 | $15.12 | $15.12 | $15.10 | $15.10 | 9,200 |
| 7/28/2026 | $15.15 | $15.15 | $15.12 | $15.15 | 6,800 |
| 7/27/2026 | $15.12 | $15.14 | $15.11 | $15.12 | 8,912 |
| 7/24/2026 | $15.12 | $15.13 | $15.11 | $15.12 | 14,803 |
| 7/23/2026 | $15.14 | $15.16 | $15.12 | $15.15 | 43,900 |
| 7/22/2026 | $15.15 | $15.17 | $15.15 | $15.16 | 11,727 |
| 7/21/2026 | $15.16 | $15.17 | $15.15 | $15.16 | 21,304 |
| 7/20/2026 | $15.19 | $15.19 | $15.14 | $15.15 | 8,530 |
| 7/17/2026 | $15.16 | $15.17 | $15.13 | $15.15 | 13,700 |
| 7/16/2026 | $15.19 | $15.19 | $15.15 | $15.17 | 22,500 |
| 7/15/2026 | $15.15 | $15.16 | $15.15 | $15.16 | 4,700 |
| 7/14/2026 | $15.15 | $15.15 | $15.13 | $15.15 | 14,441 |
| 7/13/2026 | $15.17 | $15.17 | $15.15 | $15.15 | 7,318 |
| 7/10/2026 | $15.15 | $15.17 | $15.15 | $15.17 | 4,417 |
| 7/9/2026 | $15.14 | $15.17 | $15.14 | $15.16 | 23,900 |
| 7/8/2026 | $15.17 | $15.18 | $15.15 | $15.17 | 10,109 |
| 7/7/2026 | $15.19 | $15.19 | $15.16 | $15.19 | 6,616 |
| 7/6/2026 | $15.18 | $15.19 | $15.13 | $15.19 | 30,647 |
| 7/3/2026 | $15.15 | $15.16 | $15.14 | $15.15 | 1,300 |
| 7/2/2026 | $15.15 | $15.16 | $15.13 | $15.16 | 11,600 |
| 6/30/2026 | $15.10 | $15.16 | $15.10 | $15.16 | 11,200 |
| 6/29/2026 | $15.14 | $15.14 | $15.12 | $15.13 | 19,100 |
| 6/26/2026 | $15.14 | $15.18 | $15.14 | $15.18 | 9,300 |
| 6/25/2026 | $15.16 | $15.19 | $15.16 | $15.19 | 17,200 |
| 6/24/2026 | $15.18 | $15.18 | $15.15 | $15.16 | 10,400 |
| 6/23/2026 | $15.20 | $15.20 | $15.16 | $15.18 | 7,100 |
| 6/22/2026 | $15.17 | $15.20 | $15.17 | $15.20 | 4,213 |
| 6/19/2026 | $15.19 | $15.19 | $15.19 | $15.19 | 900 |
| 6/18/2026 | $15.16 | $15.18 | $15.14 | $15.17 | 30,735 |
| 6/17/2026 | $15.18 | $15.20 | $15.16 | $15.16 | 10,711 |
| 6/16/2026 | $15.17 | $15.20 | $15.17 | $15.19 | 18,900 |
| 6/15/2026 | $15.17 | $15.18 | $15.16 | $15.18 | 1,620 |
| 6/12/2026 | $15.15 | $15.17 | $15.10 | $15.17 | 16,021 |
| 6/11/2026 | $15.10 | $15.12 | $15.10 | $15.11 | 16,500 |
| 6/10/2026 | $15.10 | $15.11 | $15.10 | $15.11 | 2,200 |
| 6/9/2026 | $15.06 | $15.12 | $15.06 | $15.12 | 15,600 |
| 6/8/2026 | $15.12 | $15.12 | $15.09 | $15.11 | 18,100 |
| 6/5/2026 | $15.15 | $15.15 | $15.10 | $15.10 | 21,100 |
| 6/4/2026 | $15.14 | $15.15 | $15.13 | $15.15 | 24,140 |
| 6/3/2026 | $15.12 | $15.16 | $15.12 | $15.15 | 30,111 |
| 6/2/2026 | $15.12 | $15.15 | $15.11 | $15.15 | 6,900 |
| 6/1/2026 | $15.15 | $15.18 | $15.13 | $15.18 | 36,100 |
| 5/29/2026 | $15.14 | $15.15 | $15.12 | $15.14 | 11,100 |
| 5/28/2026 | $15.14 | $15.14 | $15.10 | $15.11 | 7,900 |
| 5/27/2026 | $15.15 | $15.18 | $15.10 | $15.18 | 20,200 |
| 5/26/2026 | $15.14 | $15.14 | $15.09 | $15.14 | 43,809 |
| 5/25/2026 | $15.11 | $15.14 | $15.10 | $15.14 | 5,300 |
| 5/22/2026 | $15.08 | $15.14 | $15.08 | $15.14 | 2,900 |
| 5/21/2026 | $15.06 | $15.13 | $15.06 | $15.13 | 24,532 |
| 5/20/2026 | $15.05 | $15.09 | $15.05 | $15.09 | 14,800 |
| 5/19/2026 | $15.12 | $15.12 | $15.04 | $15.06 | 48,228 |
| 5/15/2026 | $15.16 | $15.16 | $15.11 | $15.13 | 13,739 |
| 5/14/2026 | $15.19 | $15.19 | $15.15 | $15.18 | 15,600 |
| 5/13/2026 | $15.16 | $15.16 | $15.13 | $15.15 | 26,737 |
| 5/12/2026 | $15.19 | $15.19 | $15.13 | $15.16 | 18,400 |
| 5/11/2026 | $15.18 | $15.18 | $15.14 | $15.17 | 34,932 |
| 5/8/2026 | $15.13 | $15.17 | $15.13 | $15.16 | 22,901 |
| 5/7/2026 | $15.16 | $15.18 | $15.13 | $15.17 | 10,000 |
| 5/6/2026 | $15.10 | $15.16 | $15.10 | $15.16 | 43,224 |
| 5/5/2026 | $15.11 | $15.12 | $15.08 | $15.10 | 10,200 |
| 5/4/2026 | $15.11 | $15.14 | $15.08 | $15.12 | 10,400 |