Zedcor Inc. (ZDC.V) TSXV

4.91

+0.07(+1.45%)

Updated at September 29 09:56AM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20254.734.844.844.94.65229,148
September 25, 20254.724.664.664.774.55524,221
September 24, 20254.734.714.714.94.65417,904
September 23, 20254.54.694.694.694.48227,707
September 22, 20254.424.434.434.544.4147,821
September 19, 20254.564.474.474.594.34252,000
September 18, 20254.264.634.634.714.26528,500
September 17, 20254.274.314.314.344.2747,824
September 16, 20254.34.334.334.354.1879,024
September 15, 20254.294.234.234.34.290,300
September 12, 20254.284.34.34.44.2677,888
September 11, 20254.114.364.364.364.11260,048
September 10, 20254.134.144.144.154.171,007
September 09, 20254.124.154.154.164.1259,303
September 08, 20254.284.114.114.284.11133,124
September 05, 20254.264.194.194.34.1971,932
September 04, 20254.284.244.244.324.2158,984
September 03, 20254.374.284.284.374.2531,700
September 02, 20254.34.314.314.324.2137,216
August 29, 20254.344.284.284.444.26167,200
August 28, 20254.344.414.414.54.34161,200
August 27, 20254.44.424.424.544.34174,693
August 26, 20254.244.364.364.414.2310,253
August 25, 20254.274.254.254.274.1672,242
August 22, 20254.154.24.24.294.09253,709
August 21, 20254.074.084.084.194.07235,230
August 20, 20254.064.124.124.144.04257,200
August 19, 20254.214.084.084.294.0684,400
August 18, 20254.274.224.224.274.15144,400
August 15, 20254.274.194.194.34.1971,700
August 14, 20254.454.194.194.454.15127,239
August 13, 20254.494.454.454.494.15489,206
August 12, 20254.384.354.354.464.28199,100
August 11, 20254.164.34.34.344.16191,400
August 08, 20254.244.164.164.244.1653,405
August 07, 20254.134.214.214.224.1284,200
August 06, 202544.094.094.15454,900
August 05, 20253.984.014.014.043.9455,936
August 01, 20253.963.93.93.963.82178,400
July 31, 20254444.053.9844,648
July 30, 20254.13.973.974.13.93150,100
July 29, 20254.144.094.094.24.07100,600
July 28, 20254.14.184.184.294.146,749
July 25, 20254.154.164.164.234.05141,113
July 24, 20254.154.184.184.214.1537,500
July 23, 20254.224.164.164.264.14272,200
July 22, 20254.194.224.224.264.1650,323
July 21, 20254.174.184.184.234.09174,510
July 18, 20254.024.114.114.174.01213,115
July 17, 20254.024.024.024.053.98180,000
July 16, 20254.054.024.024.053.93164,000
July 15, 202544.034.034.053.99169,225
July 14, 20254.054.014.014.083.99181,800
July 11, 20254.194.034.034.193.99163,410
July 10, 20254.374.14.14.374.06555,100
July 09, 20254.074.294.294.324.06600,640
July 08, 20254.033.993.994.033.9251,300
July 07, 20254.07444.073.9596,933
July 04, 20254.084.014.014.083.96310,641
July 03, 20254.174.034.034.173.96110,601