ZFM.TO(ZFM.TO)
ZFM.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/6/2026 | $14.69 | $14.69 | $14.65 | $14.66 | 3,227 |
| 8/5/2026 | $14.70 | $14.71 | $14.69 | $14.71 | 3,936 |
| 8/4/2026 | $14.69 | $14.72 | $14.69 | $14.72 | 12,130 |
| 7/31/2026 | $14.61 | $14.61 | $14.60 | $14.60 | 11,300 |
| 7/30/2026 | $14.71 | $14.71 | $14.71 | $14.71 | - |
| 7/29/2026 | $14.70 | $14.72 | $14.70 | $14.72 | 5,515 |
| 7/28/2026 | $14.76 | $14.76 | $14.74 | $14.74 | 8,142 |
| 7/27/2026 | $14.73 | $14.73 | $14.71 | $14.72 | 5,500 |
| 7/24/2026 | $14.67 | $14.68 | $14.67 | $14.68 | 11,700 |
| 7/23/2026 | $14.63 | $14.63 | $14.63 | $14.63 | 2,106 |
| 7/22/2026 | $14.69 | $14.70 | $14.68 | $14.68 | 3,400 |
| 7/21/2026 | $14.73 | $14.73 | $14.73 | $14.73 | 11,501 |
| 7/20/2026 | $14.72 | $14.72 | $14.71 | $14.71 | 11,600 |
| 7/17/2026 | $14.76 | $14.76 | $14.71 | $14.71 | 3,121 |
| 7/16/2026 | $14.74 | $14.74 | $14.74 | $14.74 | - |
| 7/15/2026 | $14.74 | $14.74 | $14.74 | $14.74 | 3,234 |
| 7/14/2026 | $14.72 | $14.72 | $14.70 | $14.71 | 8,200 |
| 7/13/2026 | $14.70 | $14.70 | $14.70 | $14.70 | 2,801 |
| 7/10/2026 | $14.75 | $14.75 | $14.74 | $14.74 | 43,543 |
| 7/9/2026 | $14.72 | $14.75 | $14.72 | $14.75 | 3,104 |
| 7/8/2026 | $14.70 | $14.70 | $14.68 | $14.70 | 10,715 |
| 7/7/2026 | $14.81 | $14.81 | $14.76 | $14.76 | 3,809 |
| 7/6/2026 | $14.84 | $14.84 | $14.84 | $14.84 | 1,400 |
| 7/3/2026 | $14.83 | $14.83 | $14.81 | $14.81 | 9,900 |
| 7/2/2026 | $14.79 | $14.80 | $14.79 | $14.80 | 2,600 |
| 6/30/2026 | $14.85 | $14.86 | $14.85 | $14.86 | 15,200 |
| 6/29/2026 | $14.86 | $14.88 | $14.86 | $14.88 | 3,331 |
| 6/26/2026 | $14.87 | $14.88 | $14.87 | $14.88 | 2,600 |
| 6/25/2026 | $14.91 | $14.91 | $14.87 | $14.87 | 12,326 |
| 6/24/2026 | $14.89 | $14.91 | $14.89 | $14.91 | 11,200 |
| 6/23/2026 | $14.80 | $14.80 | $14.80 | $14.80 | 10 |
| 6/22/2026 | $14.83 | $14.83 | $14.80 | $14.80 | 6,600 |
| 6/19/2026 | $14.85 | $14.85 | $14.84 | $14.84 | 6,600 |
| 6/18/2026 | $14.85 | $14.86 | $14.85 | $14.86 | 5,633 |
| 6/17/2026 | $14.85 | $14.86 | $14.81 | $14.81 | 95,512 |
| 6/16/2026 | $14.84 | $14.85 | $14.84 | $14.85 | 2,929 |
| 6/15/2026 | $14.86 | $14.87 | $14.83 | $14.83 | 9,200 |
| 6/12/2026 | $14.79 | $14.83 | $14.79 | $14.82 | 12,845 |
| 6/11/2026 | $14.78 | $14.83 | $14.77 | $14.83 | 66,638 |
| 6/10/2026 | $14.72 | $14.74 | $14.72 | $14.73 | 17,308 |
| 6/9/2026 | $14.73 | $14.73 | $14.72 | $14.72 | 4,911 |
| 6/8/2026 | $14.74 | $14.74 | $14.69 | $14.69 | 18,400 |
| 6/5/2026 | $14.69 | $14.74 | $14.69 | $14.73 | 22,600 |
| 6/4/2026 | $14.80 | $14.80 | $14.78 | $14.78 | 5,117 |
| 6/3/2026 | $14.78 | $14.78 | $14.77 | $14.78 | 9,101 |
| 6/2/2026 | $14.78 | $14.80 | $14.78 | $14.80 | 9,840 |
| 6/1/2026 | $14.74 | $14.77 | $14.74 | $14.77 | 10,400 |
| 5/29/2026 | $14.78 | $14.80 | $14.77 | $14.79 | 16,000 |
| 5/28/2026 | $14.71 | $14.76 | $14.71 | $14.75 | 89,900 |
| 5/27/2026 | $14.80 | $14.80 | $14.75 | $14.76 | 47,500 |
| 5/26/2026 | $14.78 | $14.78 | $14.75 | $14.76 | 11,200 |
| 5/25/2026 | $14.76 | $14.76 | $14.76 | $14.76 | 1,300 |
| 5/22/2026 | $14.72 | $14.72 | $14.68 | $14.70 | 41,300 |
| 5/21/2026 | $14.65 | $14.70 | $14.64 | $14.68 | 134,312 |
| 5/20/2026 | $14.55 | $14.66 | $14.55 | $14.65 | 72,600 |
| 5/19/2026 | $14.50 | $14.53 | $14.50 | $14.53 | 6,700 |
| 5/15/2026 | $14.58 | $14.58 | $14.53 | $14.54 | 26,148 |
| 5/14/2026 | $14.68 | $14.69 | $14.65 | $14.66 | 10,400 |
| 5/13/2026 | $14.62 | $14.64 | $14.62 | $14.64 | 15,700 |
| 5/12/2026 | $14.63 | $14.63 | $14.62 | $14.62 | 16,107 |
| 5/11/2026 | $14.69 | $14.69 | $14.67 | $14.67 | 6,806 |