ZFL.TO(ZFL.TO)
ZFL.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $11.71 | $11.72 | $11.66 | $11.68 | 55,200 |
| 7/30/2026 | $11.75 | $11.80 | $11.73 | $11.79 | 36,700 |
| 7/29/2026 | $11.88 | $11.90 | $11.80 | $11.82 | 123,048 |
| 7/28/2026 | $11.89 | $11.97 | $11.89 | $11.96 | 8,500 |
| 7/27/2026 | $11.86 | $11.91 | $11.86 | $11.91 | 55,632 |
| 7/24/2026 | $11.77 | $11.84 | $11.77 | $11.82 | 5,709 |
| 7/23/2026 | $11.69 | $11.75 | $11.69 | $11.75 | 50,200 |
| 7/22/2026 | $11.80 | $11.80 | $11.77 | $11.77 | 13,930 |
| 7/21/2026 | $11.82 | $11.85 | $11.81 | $11.83 | 18,011 |
| 7/20/2026 | $11.85 | $11.88 | $11.82 | $11.83 | 50,400 |
| 7/17/2026 | $11.90 | $11.92 | $11.86 | $11.87 | 60,900 |
| 7/16/2026 | $11.81 | $11.89 | $11.81 | $11.89 | 6,329 |
| 7/15/2026 | $11.85 | $11.91 | $11.85 | $11.89 | 3,915 |
| 7/14/2026 | $11.85 | $11.86 | $11.82 | $11.85 | 24,800 |
| 7/13/2026 | $11.89 | $11.89 | $11.82 | $11.86 | 24,600 |
| 7/10/2026 | $11.90 | $11.94 | $11.90 | $11.94 | 87,500 |
| 7/9/2026 | $11.89 | $11.92 | $11.89 | $11.91 | 8,300 |
| 7/8/2026 | $11.88 | $11.88 | $11.83 | $11.87 | 33,000 |
| 7/7/2026 | $12.06 | $12.06 | $11.98 | $11.98 | 17,300 |
| 7/6/2026 | $12.06 | $12.10 | $12.06 | $12.10 | 45,238 |
| 7/3/2026 | $12.07 | $12.08 | $12.06 | $12.06 | 2,900 |
| 7/2/2026 | $12.01 | $12.06 | $12.01 | $12.06 | 23,228 |
| 6/30/2026 | $12.20 | $12.22 | $12.20 | $12.22 | 7,417 |
| 6/29/2026 | $12.21 | $12.23 | $12.19 | $12.23 | 11,400 |
| 6/26/2026 | $12.14 | $12.20 | $12.14 | $12.19 | 11,700 |
| 6/25/2026 | $12.24 | $12.27 | $12.21 | $12.21 | 26,202 |
| 6/24/2026 | $12.23 | $12.27 | $12.23 | $12.27 | 26,700 |
| 6/23/2026 | $12.09 | $12.15 | $12.09 | $12.12 | 23,700 |
| 6/22/2026 | $12.16 | $12.16 | $12.07 | $12.08 | 20,115 |
| 6/19/2026 | $12.17 | $12.18 | $12.14 | $12.17 | 21,700 |
| 6/18/2026 | $12.24 | $12.27 | $12.18 | $12.19 | 32,919 |
| 6/17/2026 | $12.18 | $12.21 | $12.13 | $12.13 | 94,202 |
| 6/16/2026 | $12.13 | $12.17 | $12.13 | $12.16 | 18,000 |
| 6/15/2026 | $12.17 | $12.18 | $12.08 | $12.10 | 14,528 |
| 6/12/2026 | $12.13 | $12.14 | $12.08 | $12.14 | 45,500 |
| 6/11/2026 | $12.06 | $12.16 | $12.06 | $12.14 | 106,305 |
| 6/10/2026 | $11.98 | $12.03 | $11.98 | $12.01 | 39,720 |
| 6/9/2026 | $11.95 | $12.02 | $11.95 | $11.99 | 139,300 |
| 6/8/2026 | $12.06 | $12.08 | $11.92 | $11.92 | 60,000 |
| 6/5/2026 | $12.03 | $12.11 | $12.01 | $12.09 | 88,242 |
| 6/4/2026 | $12.17 | $12.20 | $12.15 | $12.15 | 8,843 |
| 6/3/2026 | $12.12 | $12.16 | $12.12 | $12.15 | 10,146 |
| 6/2/2026 | $12.12 | $12.19 | $12.12 | $12.19 | 60,510 |
| 6/1/2026 | $12.02 | $12.15 | $12.02 | $12.14 | 66,842 |
| 5/29/2026 | $12.18 | $12.18 | $12.14 | $12.15 | 21,200 |
| 5/28/2026 | $12.06 | $12.14 | $12.06 | $12.12 | 95,500 |
| 5/27/2026 | $12.16 | $12.19 | $12.11 | $12.11 | 51,823 |
| 5/26/2026 | $12.10 | $12.11 | $12.08 | $12.10 | 44,720 |
| 5/25/2026 | $12.07 | $12.10 | $12.07 | $12.08 | 37,404 |
| 5/22/2026 | $12.00 | $12.00 | $11.95 | $11.97 | 66,146 |
| 5/21/2026 | $11.88 | $12.00 | $11.88 | $11.95 | 118,800 |
| 5/20/2026 | $11.75 | $11.91 | $11.75 | $11.89 | 272,031 |
| 5/19/2026 | $11.65 | $11.72 | $11.65 | $11.71 | 39,631 |
| 5/15/2026 | $11.79 | $11.80 | $11.73 | $11.76 | 73,800 |
| 5/14/2026 | $11.96 | $12.00 | $11.94 | $11.94 | 48,900 |
| 5/13/2026 | $11.87 | $11.91 | $11.87 | $11.91 | 15,922 |
| 5/12/2026 | $11.90 | $11.90 | $11.88 | $11.88 | 16,000 |
| 5/11/2026 | $12.00 | $12.00 | $11.94 | $11.95 | 53,847 |
| 5/8/2026 | $12.07 | $12.08 | $12.03 | $12.05 | 147,935 |
| 5/7/2026 | $12.02 | $12.03 | $11.92 | $11.95 | 72,445 |
| 5/6/2026 | $11.96 | $12.00 | $11.95 | $11.99 | 51,949 |
| 5/5/2026 | $11.80 | $11.87 | $11.80 | $11.85 | 31,743 |
| 5/4/2026 | $11.93 | $11.93 | $11.80 | $11.83 | 65,702 |