Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Zedcor Inc | ZDC | TSX Venture | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.04 | -3.60% | 1.07 | 12:37:34 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 1.07 | 1.05 | 1.09 | 1.11 |
ZDC Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.95 | 1.15 | 0.90 | 1.10 | 624,699 | 0.12 | 12.63% |
| 1 Month | 0.86 | 1.19 | 0.83 | 1.03 | 368,291 | 0.21 | 24.42% |
| 3 Months | 0.485 | 1.19 | 0.485 | 0.8729924 | 246,131 | 0.585 | 120.62% |
| 6 Months | 0.69 | 1.19 | 0.485 | 0.8442793 | 131,791 | 0.38 | 55.07% |
| 1 Year | 0.70 | 1.19 | 0.485 | 0.8033275 | 82,653 | 0.37 | 52.86% |
| 3 Years | 0.19 | 1.19 | 0.19 | 0.6977418 | 51,011 | 0.88 | 463.16% |
| 5 Years | 0.12 | 1.19 | 0.015 | 0.5456816 | 45,551 | 0.95 | 791.67% |
ZDC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 1.11 | -0.01 | -0.89% | 1.13 | 1.15 | 1.10 | 1,420,324 |
| Apr 16 2024 | 1.12 | 0.05 | 4.67% | 1.07 | 1.13 | 1.05 | 142,288 |
| Apr 15 2024 | 1.07 | -0.05 | -4.46% | 1.10 | 1.11 | 0.97 | 104,178 |
| Apr 12 2024 | 1.12 | 0.13 | 13.13% | 0.99 | 1.12 | 0.99 | 1,149,504 |
| Apr 11 2024 | 0.99 | 0.01 | 1.02% | 0.95 | 1.00 | 0.90 | 307,200 |
| Apr 10 2024 | 0.98 | -0.13 | -11.71% | 1.08 | 1.13 | 0.97 | 300,915 |
| Apr 09 2024 | 1.11 | 0.07 | 6.73% | 1.05 | 1.13 | 1.03 | 73,778 |
| Apr 08 2024 | 1.04 | 0.07 | 7.22% | 0.97 | 1.04 | 0.94 | 162,961 |
| Apr 05 2024 | 0.97 | -0.01 | -1.02% | 0.98 | 0.98 | 0.97 | 8,061 |
| Apr 04 2024 | 0.98 | -0.08 | -7.55% | 1.08 | 1.08 | 0.98 | 129,265 |
| Apr 03 2024 | 1.06 | -0.05 | -4.50% | 1.06 | 1.11 | 1.03 | 388,106 |
| Apr 02 2024 | 1.11 | 0.08 | 7.77% | 1.04 | 1.19 | 1.02 | 422,118 |
| Apr 01 2024 | 1.03 | 0.03 | 3.00% | 0.99 | 1.05 | 0.98 | 226,503 |
| Mar 28 2024 | 1.00 | 0.03 | 3.09% | 0.95 | 1.03 | 0.95 | 108,870 |
| Mar 27 2024 | 0.97 | 0.07 | 7.78% | 0.90 | 0.97 | 0.90 | 214,500 |
| Mar 26 2024 | 0.90 | 0.00 | 0.00% | 0.90 | 0.95 | 0.88 | 1,161,919 |
| Mar 25 2024 | 0.90 | -0.02 | -2.17% | 0.93 | 0.95 | 0.90 | 89,660 |
| Mar 22 2024 | 0.92 | 0.09 | 10.84% | 0.86 | 1.10 | 0.86 | 557,809 |
| Mar 21 2024 | 0.83 | 0.00 | 0.00% | 0.86 | 0.87 | 0.83 | 29,569 |
| Mar 20 2024 | 0.83 | 0.03 | 3.75% | 0.77 | 0.83 | 0.76 | 475,175 |
| Mar 19 2024 | 0.80 | 0.00 | 0.00% | 0.82 | 0.82 | 0.79 | 160,329 |
| Mar 18 2024 | 0.80 | -0.02 | -2.44% | 0.80 | 0.86 | 0.78 | 801,745 |
