ZPH.TO(ZPH.TO)
ZPH.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $13.97 | $13.97 | $13.75 | $13.76 | 1,700 |
| 7/30/2026 | $13.82 | $13.82 | $13.74 | $13.74 | 1,247 |
| 7/29/2026 | $13.84 | $13.89 | $13.84 | $13.88 | 1,700 |
| 7/28/2026 | $13.79 | $13.99 | $13.79 | $13.95 | 3,446 |
| 7/27/2026 | $13.89 | $13.89 | $13.89 | $13.89 | 1,517 |
| 7/24/2026 | $13.84 | $13.86 | $13.84 | $13.85 | 2,339 |
| 7/23/2026 | $13.77 | $13.77 | $13.76 | $13.76 | 2,100 |
| 7/22/2026 | $13.90 | $13.90 | $13.81 | $13.81 | 2,100 |
| 7/21/2026 | $13.89 | $13.89 | $13.89 | $13.89 | 1,215 |
| 7/20/2026 | $13.85 | $13.85 | $13.84 | $13.85 | 1,408 |
| 7/17/2026 | $13.90 | $13.90 | $13.85 | $13.85 | 1,044 |
| 7/16/2026 | $13.93 | $13.95 | $13.93 | $13.95 | 4,400 |
| 7/15/2026 | $13.88 | $13.91 | $13.88 | $13.91 | 2,900 |
| 7/14/2026 | $13.85 | $13.85 | $13.80 | $13.83 | 2,324 |
| 7/13/2026 | $13.71 | $13.85 | $13.70 | $13.85 | 5,400 |
| 7/10/2026 | $13.80 | $13.82 | $13.80 | $13.81 | 2,708 |
| 7/9/2026 | $13.70 | $13.70 | $13.70 | $13.70 | 1,200 |
| 7/8/2026 | $13.70 | $13.73 | $13.70 | $13.73 | 1,100 |
| 7/7/2026 | $13.75 | $13.78 | $13.75 | $13.78 | 1,300 |
| 7/6/2026 | $13.66 | $13.78 | $13.66 | $13.75 | 3,400 |
| 7/3/2026 | $13.73 | $13.73 | $13.70 | $13.73 | 1,409 |
| 7/2/2026 | $13.60 | $13.75 | $13.60 | $13.74 | 2,600 |
| 6/30/2026 | $13.57 | $13.57 | $13.57 | $13.57 | 200 |
| 6/29/2026 | $13.56 | $13.56 | $13.53 | $13.53 | 800 |
| 6/26/2026 | $13.57 | $13.61 | $13.56 | $13.61 | 1,911 |
| 6/25/2026 | $13.61 | $13.61 | $13.49 | $13.50 | 10,404 |
| 6/24/2026 | $13.65 | $13.66 | $13.60 | $13.61 | 4,900 |
| 6/23/2026 | $13.77 | $13.77 | $13.63 | $13.64 | 8,121 |
| 6/22/2026 | $13.95 | $13.95 | $13.64 | $13.64 | 5,700 |
| 6/19/2026 | $13.74 | $13.74 | $13.74 | $13.74 | 92 |
| 6/18/2026 | $13.73 | $13.74 | $13.72 | $13.74 | 6,321 |
| 6/17/2026 | $13.87 | $13.87 | $13.76 | $13.76 | 7,648 |
| 6/16/2026 | $13.93 | $13.93 | $13.87 | $13.87 | 935 |
| 6/15/2026 | $13.76 | $13.90 | $13.76 | $13.88 | 2,908 |
| 6/12/2026 | $13.71 | $13.79 | $13.71 | $13.76 | 2,016 |
| 6/11/2026 | $13.69 | $13.69 | $13.69 | $13.69 | 2,600 |
| 6/10/2026 | $13.71 | $13.73 | $13.71 | $13.73 | 1,033 |
| 6/9/2026 | $13.77 | $13.81 | $13.71 | $13.74 | 2,329 |
| 6/8/2026 | $13.81 | $13.81 | $13.80 | $13.80 | 4,800 |
| 6/5/2026 | $13.86 | $13.88 | $13.79 | $13.79 | 9,800 |
| 6/4/2026 | $13.86 | $13.88 | $13.86 | $13.86 | 1,607 |
| 6/3/2026 | $13.80 | $13.81 | $13.76 | $13.76 | 2,000 |
| 6/2/2026 | $13.79 | $13.82 | $13.79 | $13.82 | 920 |
| 6/1/2026 | $14.03 | $14.03 | $13.88 | $13.89 | 5,203 |
| 5/29/2026 | $13.99 | $13.99 | $13.98 | $13.98 | 500 |
| 5/28/2026 | $13.95 | $13.95 | $13.95 | $13.95 | 113 |
| 5/27/2026 | $13.96 | $14.04 | $13.96 | $14.04 | 518 |
| 5/26/2026 | $14.23 | $14.23 | $14.05 | $14.05 | 1,800 |
| 5/25/2026 | $14.05 | $14.15 | $13.89 | $14.13 | 9,208 |
| 5/22/2026 | $13.98 | $14.03 | $13.98 | $14.03 | 5,826 |
| 5/21/2026 | $13.93 | $13.93 | $13.93 | $13.93 | 200 |
| 5/20/2026 | $13.92 | $13.92 | $13.90 | $13.90 | 2,900 |
| 5/19/2026 | $13.80 | $13.96 | $13.80 | $13.90 | 3,232 |
| 5/15/2026 | $13.91 | $13.91 | $13.91 | $13.91 | 118 |
| 5/14/2026 | $13.66 | $13.91 | $13.66 | $13.90 | 7,734 |
| 5/13/2026 | $13.86 | $13.88 | $13.83 | $13.88 | 7,400 |
| 5/12/2026 | $13.75 | $13.87 | $13.75 | $13.86 | 2,131 |
| 5/11/2026 | $13.66 | $13.87 | $13.66 | $13.86 | 12,720 |
| 5/8/2026 | $13.84 | $13.84 | $13.84 | $13.84 | 59 |
| 5/7/2026 | $13.82 | $13.87 | $13.82 | $13.84 | 2,500 |
| 5/6/2026 | $13.71 | $13.77 | $13.71 | $13.77 | 500 |
| 5/5/2026 | $13.70 | $13.74 | $13.69 | $13.71 | 9,900 |