Zedcor More Historical Data - ZDC | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Canada
TSXV
Zedcor Inc (ZDC)
Zedcor Inc (ZDC) Historical

ZDC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
Mar 15 2024	0.82	0.09	12.33%	0.74	0.82	0.74	1,581,950
Mar 14 2024	0.73	0.04	5.80%	0.71	0.87	0.68	1,642,048
Mar 13 2024	0.69	0.05	7.81%	0.65	0.71	0.65	658,785
Mar 12 2024	0.64	0.03	4.92%	0.61	0.64	0.61	78,959
Mar 11 2024	0.61	0.00	0.00%	0.57	0.61	0.57	37,000
Mar 08 2024	0.61	0.01	1.67%	0.60	0.61	0.59	39,600
Mar 07 2024	0.60	0.00	0.00%	0.60	0.60	0.60	31,500
Mar 06 2024	0.60	0.02	3.45%	0.60	0.61	0.59	59,900
Mar 05 2024	0.58	-0.02	-3.33%	0.58	0.58	0.58	1,500
Mar 04 2024	0.60	-0.01	-1.64%	0.60	0.60	0.57	3,500
Mar 01 2024	0.61	0.00	0.00%	0.61	0.61	0.61	318
Feb 29 2024	0.61	0.01	1.67%	0.60	0.61	0.60	18,000
Feb 28 2024	0.60	0.02	3.45%	0.56	0.60	0.56	103,245
Feb 27 2024	0.58	-0.01	-1.69%	0.58	0.58	0.57	18,395
Feb 26 2024	0.59	0.03	5.36%	0.56	0.59	0.56	37,000
Feb 23 2024	0.56	0.00	0.00%	0.56	0.56	0.56	360
Feb 22 2024	0.56	-0.02	-3.45%	0.56	0.56	0.56	1,000
Feb 21 2024	0.58	0.01	1.75%	0.58	0.58	0.58	1,000
Feb 20 2024	0.57	-0.01	-1.72%	0.56	0.57	0.56	70,880
Feb 16 2024	0.58	0.00	0.00%	0.58	0.58	0.58	300,000
Feb 15 2024	0.58	0.04	7.41%	0.54	0.58	0.54	207,000
Feb 14 2024	0.54	0.02	3.85%	0.52	0.54	0.50	100,500
Feb 13 2024	0.52	0.00	0.00%	0.52	0.52	0.52	500
Feb 12 2024	0.52	-0.03	-5.45%	0.55	0.55	0.52	53,795
Feb 09 2024	0.55	-0.01	-1.79%	0.56	0.56	0.55	7,400
Feb 08 2024	0.56	-0.01	-1.75%	0.56	0.56	0.56	46,500
Feb 07 2024	0.57	-0.01	-1.72%	0.57	0.58	0.56	159,500
Feb 06 2024	0.58	0.02	3.57%	0.58	0.58	0.58	1,700
Feb 05 2024	0.56	-0.04	-6.67%	0.59	0.60	0.56	21,000
Feb 02 2024	0.60	0.01	1.69%	0.59	0.60	0.59	52,000
Feb 01 2024	0.59	-0.01	-1.67%	0.56	0.59	0.55	30,000
Jan 31 2024	0.60	0.02	3.45%	0.59	0.60	0.58	116,500
Jan 30 2024	0.58	0.08	16.00%	0.52	0.58	0.52	279,052
Jan 29 2024	0.50	-0.01	-1.96%	0.49	0.50	0.49	32,571
Jan 26 2024	0.51	0.025	5.15%	0.52	0.52	0.51	40,175
Jan 25 2024	0.485	-0.035	-6.73%	0.485	0.485	0.485	7,688
Jan 24 2024	0.52	0.03	6.12%	0.51	0.52	0.51	7,500
Jan 23 2024	0.49	0.00	0.00%	0.49	0.49	0.49	500
Jan 22 2024	0.49	-0.01	-2.00%	0.54	0.54	0.49	41,000
Jan 19 2024	0.50	-0.02	-3.85%	0.51	0.51	0.50	152,000
Jan 18 2024	0.52	0.01	1.96%	0.52	0.52	0.52	2,500
Jan 17 2024	0.51	-0.02	-3.77%	0.54	0.54	0.51	133,402

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions