ZFS.TO(ZFS.TO)
ZFS.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/13/2026 | $13.83 | $13.85 | $13.83 | $13.85 | 3,200 |
| 8/12/2026 | $13.82 | $13.83 | $13.82 | $13.82 | 5,300 |
| 8/11/2026 | $13.82 | $13.82 | $13.81 | $13.82 | 4,900 |
| 8/10/2026 | $13.82 | $13.82 | $13.81 | $13.81 | 2,201 |
| 8/7/2026 | $13.83 | $13.83 | $13.82 | $13.82 | 13,226 |
| 8/6/2026 | $13.84 | $13.84 | $13.84 | $13.84 | 5,100 |
| 8/5/2026 | $13.86 | $13.87 | $13.86 | $13.87 | 7,300 |
| 8/4/2026 | $13.86 | $13.86 | $13.85 | $13.86 | 17,400 |
| 7/31/2026 | $13.83 | $13.83 | $13.81 | $13.82 | 12,408 |
| 7/30/2026 | $13.84 | $13.85 | $13.84 | $13.85 | 10,300 |
| 7/29/2026 | $13.87 | $13.88 | $13.85 | $13.88 | 20,231 |
| 7/28/2026 | $13.89 | $13.89 | $13.89 | $13.89 | 1,700 |
| 7/27/2026 | $13.87 | $13.87 | $13.87 | $13.87 | 4,905 |
| 7/24/2026 | $13.85 | $13.86 | $13.85 | $13.86 | 22,629 |
| 7/23/2026 | $13.82 | $13.83 | $13.82 | $13.83 | 1,112 |
| 7/22/2026 | $13.86 | $13.86 | $13.86 | $13.86 | 3,400 |
| 7/21/2026 | $13.88 | $13.88 | $13.87 | $13.87 | 800 |
| 7/20/2026 | $13.87 | $13.87 | $13.87 | $13.87 | 800 |
| 7/17/2026 | $13.88 | $13.88 | $13.86 | $13.86 | 8,400 |
| 7/16/2026 | $13.87 | $13.88 | $13.87 | $13.88 | 13,700 |
| 7/15/2026 | $13.88 | $13.88 | $13.88 | $13.88 | 800 |
| 7/14/2026 | $13.87 | $13.87 | $13.86 | $13.86 | 13,400 |
| 7/13/2026 | $13.86 | $13.86 | $13.84 | $13.85 | 3,849 |
| 7/10/2026 | $13.87 | $13.88 | $13.86 | $13.88 | 11,800 |
| 7/9/2026 | $13.88 | $13.88 | $13.88 | $13.88 | 3,700 |
| 7/8/2026 | $13.86 | $13.86 | $13.84 | $13.85 | 10,636 |
| 7/7/2026 | $13.90 | $13.90 | $13.88 | $13.88 | 12,524 |
| 7/6/2026 | $13.90 | $13.91 | $13.90 | $13.91 | 6,000 |
| 7/3/2026 | $13.89 | $13.90 | $13.89 | $13.90 | 17,000 |
| 7/2/2026 | $13.87 | $13.89 | $13.87 | $13.89 | 11,100 |
| 6/30/2026 | $13.90 | $13.91 | $13.90 | $13.91 | 9,801 |
| 6/29/2026 | $13.89 | $13.91 | $13.89 | $13.91 | 7,201 |
| 6/26/2026 | $13.92 | $13.93 | $13.92 | $13.93 | 24,500 |
| 6/25/2026 | $13.94 | $13.94 | $13.92 | $13.92 | 4,500 |
| 6/24/2026 | $13.92 | $13.94 | $13.92 | $13.94 | 5,430 |
| 6/23/2026 | $13.90 | $13.91 | $13.90 | $13.91 | 5,300 |
| 6/22/2026 | $13.91 | $13.91 | $13.91 | $13.91 | - |
| 6/19/2026 | $13.91 | $13.91 | $13.91 | $13.91 | 13,900 |
| 6/18/2026 | $13.91 | $13.91 | $13.91 | $13.91 | 4,900 |
| 6/17/2026 | $13.92 | $13.92 | $13.89 | $13.89 | 13,534 |
| 6/16/2026 | $13.92 | $13.92 | $13.91 | $13.91 | 7,600 |
| 6/15/2026 | $13.92 | $13.93 | $13.90 | $13.90 | 9,940 |
| 6/12/2026 | $13.89 | $13.90 | $13.89 | $13.90 | 13,200 |
| 6/11/2026 | $13.88 | $13.91 | $13.87 | $13.91 | 33,200 |
| 6/10/2026 | $13.87 | $13.88 | $13.87 | $13.88 | 4,313 |
| 6/9/2026 | $13.86 | $13.87 | $13.86 | $13.87 | 12,221 |
| 6/8/2026 | $13.86 | $13.87 | $13.85 | $13.85 | 11,500 |
| 6/5/2026 | $13.84 | $13.86 | $13.84 | $13.86 | 13,800 |
| 6/4/2026 | $13.89 | $13.89 | $13.87 | $13.88 | 12,207 |
| 6/3/2026 | $13.87 | $13.88 | $13.87 | $13.87 | 5,100 |
| 6/2/2026 | $13.87 | $13.88 | $13.87 | $13.88 | 11,105 |
| 6/1/2026 | $13.85 | $13.88 | $13.85 | $13.88 | 20,127 |
| 5/29/2026 | $13.87 | $13.89 | $13.87 | $13.89 | 5,300 |
| 5/28/2026 | $13.85 | $13.87 | $13.85 | $13.87 | 13,129 |
| 5/27/2026 | $13.90 | $13.90 | $13.88 | $13.88 | 1,800 |
| 5/26/2026 | $13.89 | $13.89 | $13.87 | $13.89 | 2,411 |
| 5/25/2026 | $13.89 | $13.89 | $13.88 | $13.88 | 3,819 |
| 5/22/2026 | $13.86 | $13.86 | $13.85 | $13.85 | 49,518 |
| 5/21/2026 | $13.84 | $13.87 | $13.83 | $13.85 | 12,400 |
| 5/20/2026 | $13.84 | $13.84 | $13.83 | $13.84 | 24,831 |
| 5/19/2026 | $13.79 | $13.80 | $13.78 | $13.80 | 20,230 |