Zedcor Inc. (ZDC.V) TSXV

4.11

-0.08(-1.91%)

Updated at September 08 03:59PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 02, 20254.134.124.124.194.08231,600
June 30, 20254.054.094.094.12497,300
June 27, 20254.094.024.024.093.98113,200
June 26, 20253.884.054.054.133.88394,379
June 25, 20253.883.843.843.883.77120,672
June 24, 20253.753.883.883.883.7128,100
June 23, 20253.653.643.643.73.6183,800
June 20, 20253.633.653.653.743.63138,900
June 19, 20253.583.693.693.73.5750,900
June 18, 20253.553.63.63.673.511.74M
June 17, 20253.523.513.513.673.5161,835
June 16, 20253.443.583.583.653.41194,236
June 13, 20253.513.453.453.563.4455,125
June 12, 20253.463.573.573.63.4691,800
June 11, 20253.413.453.453.583.458,613