ZFN.TO(ZFN.TO)
ZFN.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/29/2026 | $62.65 | $62.65 | $61.56 | $61.56 | 1,087 |
| 7/28/2026 | $63.57 | $63.57 | $63.57 | $63.57 | 627 |
| 7/27/2026 | $63.44 | $63.77 | $63.44 | $63.77 | 800 |
| 7/24/2026 | $64.12 | $64.12 | $63.89 | $64.09 | 4,400 |
| 7/23/2026 | $63.64 | $63.85 | $63.64 | $63.80 | 13,549 |
| 7/22/2026 | $64.35 | $64.35 | $64.35 | $64.35 | 212 |
| 7/21/2026 | $63.79 | $63.79 | $63.79 | $63.79 | 53 |
| 7/20/2026 | $64.55 | $64.87 | $63.98 | $63.98 | 2,048 |
| 7/17/2026 | $64.40 | $64.46 | $64.11 | $64.11 | 1,640 |
| 7/16/2026 | $64.18 | $64.19 | $64.18 | $64.19 | 300 |
| 7/15/2026 | $64.87 | $65.20 | $64.68 | $65.20 | 1,200 |
| 7/14/2026 | $64.74 | $64.78 | $64.61 | $64.78 | 1,719 |
| 7/13/2026 | $64.46 | $64.46 | $64.21 | $64.30 | 3,934 |
| 7/10/2026 | $64.43 | $64.95 | $64.43 | $64.91 | 5,600 |
| 7/9/2026 | $64.88 | $64.88 | $64.64 | $64.64 | 910 |
| 7/8/2026 | $64.13 | $64.14 | $64.13 | $64.14 | 3,018 |
| 7/7/2026 | $64.05 | $64.78 | $64.05 | $64.78 | 1,036 |
| 7/6/2026 | $65.74 | $65.85 | $65.74 | $65.84 | 1,218 |
| 7/3/2026 | $65.50 | $65.50 | $65.50 | $65.50 | 518 |
| 7/2/2026 | $65.43 | $65.43 | $64.47 | $64.64 | 4,500 |
| 6/30/2026 | $67.32 | $67.51 | $67.32 | $67.50 | 938 |
| 6/29/2026 | $65.85 | $66.48 | $65.85 | $66.48 | 1,600 |
| 6/26/2026 | $65.07 | $65.27 | $64.59 | $64.64 | 5,000 |
| 6/25/2026 | $65.73 | $65.96 | $65.73 | $65.92 | 4,100 |
| 6/24/2026 | $64.87 | $65.01 | $64.33 | $64.76 | 4,504 |
| 6/23/2026 | $62.51 | $65.53 | $62.51 | $65.37 | 5,736 |
| 6/22/2026 | $66.08 | $66.27 | $66.08 | $66.27 | 4,600 |
| 6/19/2026 | $65.03 | $65.85 | $65.03 | $65.69 | 4,400 |
| 6/18/2026 | $66.08 | $66.10 | $65.80 | $65.90 | 11,900 |
| 6/17/2026 | $65.68 | $65.94 | $65.61 | $65.76 | 1,800 |
| 6/16/2026 | $65.11 | $65.11 | $64.63 | $64.63 | 844 |
| 6/15/2026 | $65.31 | $65.31 | $65.07 | $65.07 | 2,112 |
| 6/12/2026 | $63.96 | $64.43 | $63.96 | $64.42 | 3,632 |
| 6/11/2026 | $62.51 | $63.75 | $62.51 | $63.75 | 5,200 |
| 6/10/2026 | $62.63 | $62.63 | $61.40 | $61.49 | 3,831 |
| 6/9/2026 | $62.08 | $62.30 | $61.28 | $61.28 | 400 |
| 6/8/2026 | $62.34 | $62.51 | $62.25 | $62.30 | 31,604 |
| 6/5/2026 | $62.56 | $62.56 | $61.17 | $61.27 | 2,826 |
| 6/4/2026 | $62.59 | $64.06 | $62.59 | $63.95 | 5,106 |
| 6/3/2026 | $63.26 | $63.55 | $63.26 | $63.50 | 2,900 |
| 6/2/2026 | $61.49 | $62.94 | $61.49 | $62.93 | 7,200 |
| 6/1/2026 | $61.42 | $61.42 | $61.40 | $61.40 | 1,022 |
| 5/29/2026 | $61.70 | $61.70 | $60.90 | $61.21 | 7,900 |
| 5/28/2026 | $62.11 | $62.37 | $61.63 | $61.63 | 4,000 |
| 5/27/2026 | $62.86 | $62.86 | $62.20 | $62.20 | 13,635 |
| 5/26/2026 | $62.98 | $63.05 | $62.83 | $63.01 | 2,900 |
| 5/25/2026 | $62.68 | $62.68 | $62.68 | $62.68 | 200 |
| 5/22/2026 | $62.53 | $62.84 | $62.51 | $62.51 | 19,605 |
| 5/21/2026 | $62.08 | $62.24 | $62.08 | $62.18 | 4,000 |
| 5/20/2026 | $61.49 | $62.09 | $61.49 | $62.07 | 1,500 |
| 5/19/2026 | $60.86 | $61.17 | $60.45 | $61.08 | 4,434 |
| 5/15/2026 | $61.89 | $62.09 | $61.89 | $61.90 | 5,532 |
| 5/14/2026 | $62.33 | $63.00 | $62.33 | $63.00 | 3,934 |
| 5/13/2026 | $61.85 | $62.58 | $61.85 | $62.38 | 12,304 |
| 5/12/2026 | $62.00 | $62.00 | $62.00 | $62.00 | 510 |
| 5/11/2026 | $62.18 | $62.48 | $62.18 | $62.48 | 1,707 |
| 5/8/2026 | $62.02 | $62.05 | $61.89 | $61.89 | 600 |
| 5/7/2026 | $61.40 | $61.40 | $60.91 | $60.97 | 3,614 |
| 5/6/2026 | $62.23 | $62.58 | $62.23 | $62.58 | 3,100 |
| 5/5/2026 | $61.67 | $61.74 | $61.57 | $61.57 | 1,520 |
| 5/4/2026 | $60.14 | $60.29 | $60.14 | $60.23 | 1,631 |
| 5/1/2026 | $60.58 | $60.58 | $60.44 | $60.48 | 2,800 |