Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Zedcor Inc | ZDC | TSX Venture | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
1.20 | 1.20 | 1.24 | 1.21 | 1.20 |
ZDC Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 1.27 | 1.30 | 1.18 | 1.23 | 183,441 | -0.06 | -4.72% |
1 Month | 1.05 | 1.35 | 0.99 | 1.18 | 196,392 | 0.16 | 15.24% |
3 Months | 0.56 | 1.35 | 0.56 | 0.9704015 | 286,759 | 0.65 | 116.07% |
6 Months | 0.67 | 1.35 | 0.485 | 0.9139919 | 158,780 | 0.54 | 80.60% |
1 Year | 0.59 | 1.35 | 0.485 | 0.8710429 | 95,613 | 0.62 | 105.08% |
3 Years | 0.26 | 1.35 | 0.24 | 0.7522815 | 55,776 | 0.95 | 365.38% |
5 Years | 0.07 | 1.35 | 0.015 | 0.6013292 | 49,119 | 1.14 | 1,628.57% |
ZDC 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 0 |
May 16 2024 | 1.20 | -0.02 | -1.64% | 1.20 | 1.20 | 1.19 | 352,884 |
May 15 2024 | 1.22 | -0.03 | -2.40% | 1.27 | 1.27 | 1.18 | 68,118 |
May 14 2024 | 1.25 | -0.05 | -3.85% | 1.30 | 1.30 | 1.24 | 405,000 |
May 13 2024 | 1.30 | 0.00 | 0.00% | 1.29 | 1.30 | 1.29 | 20,750 |
May 10 2024 | 1.30 | 0.02 | 1.56% | 1.27 | 1.30 | 1.27 | 70,455 |
May 09 2024 | 1.28 | 0.00 | 0.00% | 1.32 | 1.32 | 1.27 | 57,376 |
May 08 2024 | 1.28 | -0.01 | -0.78% | 1.31 | 1.31 | 1.26 | 62,133 |
May 07 2024 | 1.29 | -0.03 | -2.27% | 1.33 | 1.33 | 1.28 | 22,384 |
May 06 2024 | 1.32 | 0.04 | 3.13% | 1.35 | 1.35 | 1.30 | 232,704 |
May 03 2024 | 1.28 | 0.12 | 10.34% | 1.20 | 1.35 | 1.19 | 508,749 |
May 02 2024 | 1.16 | -0.01 | -0.85% | 1.19 | 1.22 | 1.16 | 212,863 |
May 01 2024 | 1.17 | 0.13 | 12.50% | 1.06 | 1.19 | 1.06 | 423,452 |
Apr 30 2024 | 1.04 | 0.04 | 4.00% | 0.99 | 1.05 | 0.99 | 77,683 |
Apr 29 2024 | 1.00 | -0.04 | -3.85% | 1.02 | 1.03 | 1.00 | 76,840 |
Apr 26 2024 | 1.04 | -0.03 | -2.80% | 1.09 | 1.12 | 1.01 | 250,539 |
Apr 25 2024 | 1.07 | -0.01 | -0.93% | 1.09 | 1.09 | 1.05 | 374,807 |
Apr 24 2024 | 1.08 | 0.03 | 2.86% | 1.07 | 1.15 | 1.05 | 138,576 |
Apr 23 2024 | 1.05 | -0.01 | -0.94% | 1.10 | 1.18 | 1.05 | 331,073 |
Apr 22 2024 | 1.06 | -0.02 | -1.85% | 1.07 | 1.10 | 1.06 | 169,307 |
Apr 19 2024 | 1.08 | 0.01 | 0.93% | 1.05 | 1.08 | 1.05 | 126,300 |
Apr 18 2024 | 1.07 | -0.04 | -3.60% | 1.07 | 1.09 | 1.03 | 153,720 |