ZPR.TO(ZPR.TO)
ZPR.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $13.06 | $13.06 | $13.03 | $13.03 | 53,708 |
| 7/30/2026 | $13.01 | $13.04 | $13.00 | $13.03 | 142,437 |
| 7/29/2026 | $13.05 | $13.08 | $13.05 | $13.07 | 90,409 |
| 7/28/2026 | $13.10 | $13.11 | $13.06 | $13.08 | 97,500 |
| 7/27/2026 | $13.06 | $13.10 | $13.06 | $13.09 | 95,900 |
| 7/24/2026 | $13.10 | $13.11 | $13.06 | $13.08 | 152,701 |
| 7/23/2026 | $13.03 | $13.10 | $13.03 | $13.07 | 31,000 |
| 7/22/2026 | $13.03 | $13.09 | $13.03 | $13.09 | 61,224 |
| 7/21/2026 | $13.07 | $13.07 | $13.02 | $13.06 | 53,200 |
| 7/20/2026 | $13.03 | $13.06 | $13.03 | $13.05 | 111,137 |
| 7/17/2026 | $12.98 | $13.03 | $12.96 | $13.03 | 171,413 |
| 7/16/2026 | $12.98 | $13.00 | $12.98 | $12.98 | 95,900 |
| 7/15/2026 | $12.96 | $12.99 | $12.95 | $12.99 | 69,200 |
| 7/14/2026 | $12.94 | $12.96 | $12.93 | $12.94 | 119,540 |
| 7/13/2026 | $12.92 | $12.96 | $12.92 | $12.94 | 54,000 |
| 7/10/2026 | $12.89 | $12.94 | $12.89 | $12.94 | 82,635 |
| 7/9/2026 | $12.88 | $12.94 | $12.87 | $12.92 | 128,045 |
| 7/8/2026 | $12.85 | $12.90 | $12.85 | $12.90 | 92,300 |
| 7/7/2026 | $12.89 | $12.90 | $12.85 | $12.86 | 146,300 |
| 7/6/2026 | $12.81 | $12.88 | $12.81 | $12.87 | 105,500 |
| 7/3/2026 | $12.88 | $12.88 | $12.82 | $12.83 | 65,316 |
| 7/2/2026 | $12.86 | $12.86 | $12.83 | $12.86 | 94,300 |
| 6/30/2026 | $12.84 | $12.84 | $12.81 | $12.84 | 126,000 |
| 6/29/2026 | $12.86 | $12.86 | $12.77 | $12.81 | 85,539 |
| 6/26/2026 | $12.87 | $12.87 | $12.83 | $12.85 | 73,100 |
| 6/25/2026 | $12.86 | $12.88 | $12.84 | $12.87 | 114,800 |
| 6/24/2026 | $12.85 | $12.85 | $12.82 | $12.84 | 101,030 |
| 6/23/2026 | $12.81 | $12.87 | $12.81 | $12.83 | 43,900 |
| 6/22/2026 | $12.84 | $12.87 | $12.81 | $12.87 | 66,000 |
| 6/19/2026 | $12.81 | $12.85 | $12.80 | $12.82 | 79,321 |
| 6/18/2026 | $12.84 | $12.84 | $12.78 | $12.81 | 138,237 |
| 6/17/2026 | $12.78 | $12.84 | $12.78 | $12.82 | 92,442 |
| 6/16/2026 | $12.81 | $12.82 | $12.76 | $12.82 | 99,700 |
| 6/15/2026 | $12.83 | $12.83 | $12.78 | $12.80 | 87,407 |
| 6/12/2026 | $12.78 | $12.81 | $12.76 | $12.77 | 95,200 |
| 6/11/2026 | $12.74 | $12.81 | $12.74 | $12.80 | 108,200 |
| 6/10/2026 | $12.76 | $12.79 | $12.73 | $12.76 | 85,326 |
| 6/9/2026 | $12.80 | $12.81 | $12.77 | $12.80 | 92,600 |
| 6/8/2026 | $12.82 | $12.82 | $12.79 | $12.80 | 66,037 |
| 6/5/2026 | $12.83 | $12.83 | $12.73 | $12.76 | 219,200 |
| 6/4/2026 | $12.80 | $12.82 | $12.80 | $12.80 | 161,922 |
| 6/3/2026 | $12.80 | $12.84 | $12.78 | $12.79 | 146,929 |
| 6/2/2026 | $12.84 | $12.85 | $12.80 | $12.81 | 101,800 |
| 6/1/2026 | $12.83 | $12.84 | $12.80 | $12.82 | 157,045 |
| 5/29/2026 | $12.89 | $12.89 | $12.81 | $12.82 | 202,800 |
| 5/28/2026 | $12.90 | $12.90 | $12.83 | $12.84 | 225,100 |
| 5/27/2026 | $12.91 | $12.92 | $12.87 | $12.92 | 90,100 |
| 5/26/2026 | $12.88 | $12.89 | $12.84 | $12.88 | 126,635 |
| 5/25/2026 | $12.86 | $12.90 | $12.86 | $12.90 | 94,700 |
| 5/22/2026 | $12.87 | $12.90 | $12.84 | $12.89 | 66,400 |
| 5/21/2026 | $12.85 | $12.87 | $12.84 | $12.84 | 81,503 |
| 5/20/2026 | $12.85 | $12.88 | $12.83 | $12.88 | 91,700 |
| 5/19/2026 | $12.81 | $12.86 | $12.79 | $12.80 | 328,500 |
| 5/15/2026 | $12.83 | $12.86 | $12.80 | $12.82 | 95,005 |
| 5/14/2026 | $12.84 | $12.88 | $12.84 | $12.84 | 94,300 |
| 5/13/2026 | $12.83 | $12.85 | $12.80 | $12.85 | 100,100 |
| 5/12/2026 | $12.86 | $12.86 | $12.79 | $12.81 | 98,228 |
| 5/11/2026 | $12.81 | $12.90 | $12.81 | $12.84 | 101,200 |
| 5/8/2026 | $12.86 | $12.87 | $12.80 | $12.82 | 133,642 |
| 5/7/2026 | $12.82 | $12.84 | $12.78 | $12.81 | 99,200 |
| 5/6/2026 | $12.80 | $12.80 | $12.76 | $12.79 | 81,631 |
| 5/5/2026 | $12.75 | $12.79 | $12.73 | $12.78 | 77,300 |
| 5/4/2026 | $12.75 | $12.75 | $12.71 | $12.73 | 65,600 |