Canada markets open in 7 hours 20 minutes

Zedcor Inc. (ZDC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.2000-0.0500 (-4.00%)
At close: 03:59PM EDT
Time Period:
May 27, 2023 - May 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20241.24001.24001.20001.20001.200036,800
May 23, 20241.21001.25001.19001.25001.2500952,000
May 22, 20241.21001.25001.20001.25001.2500209,600
May 21, 20241.20001.22001.18001.22001.2200231,900
May 17, 20241.20001.24001.20001.21001.210075,900
May 16, 20241.20001.20001.19001.20001.2000352,900
May 15, 20241.27001.27001.18001.22001.220068,100
May 14, 20241.30001.30001.24001.25001.2500405,000
May 13, 20241.29001.30001.29001.30001.300020,800
May 10, 20241.27001.30001.27001.30001.300070,500
May 09, 20241.32001.32001.27001.28001.280057,400
May 08, 20241.31001.31001.26001.28001.280062,100
May 07, 20241.33001.33001.28001.29001.290022,400
May 06, 20241.35001.35001.30001.32001.3200232,700
May 03, 20241.20001.35001.19001.28001.2800508,700
May 02, 20241.19001.22001.16001.16001.1600212,900
May 01, 20241.06001.19001.06001.17001.1700423,500
Apr 30, 20240.99001.05000.99001.04001.040077,700
Apr 29, 20241.02001.03001.00001.00001.000076,800
Apr 26, 20241.09001.12001.01001.04001.0400250,500
Apr 25, 20241.09001.09001.05001.07001.0700374,800
Apr 24, 20241.07001.15001.05001.08001.0800138,600
Apr 23, 20241.10001.18001.05001.05001.0500331,100
Apr 22, 20241.07001.10001.06001.06001.0600169,300
Apr 19, 20241.05001.08001.05001.08001.0800126,300
Apr 18, 20241.07001.09001.03001.07001.0700153,700
Apr 17, 20241.13001.15001.10001.11001.11001,420,300
Apr 16, 20241.07001.13001.05001.12001.1200142,300
Apr 15, 20241.10001.11000.97001.07001.0700104,200
Apr 12, 20240.99001.12000.99001.12001.12001,149,500
Apr 11, 20240.95001.00000.90000.99000.9900307,200
Apr 10, 20241.08001.13000.97000.98000.9800300,900
Apr 09, 20241.05001.13001.03001.11001.110073,800
Apr 08, 20240.97001.04000.94001.04001.0400163,000
Apr 05, 20240.98000.98000.97000.97000.97008,100
Apr 04, 20241.08001.08000.98000.98000.9800129,300
Apr 03, 20241.06001.11001.03001.06001.0600388,100
Apr 02, 20241.04001.19001.02001.11001.1100422,100
Apr 01, 20240.99001.05000.98001.03001.0300226,500
Mar 28, 20240.95001.03000.95001.00001.0000108,900
Mar 27, 20240.90000.97000.90000.97000.9700214,500
Mar 26, 20240.90000.95000.88000.90000.90001,161,900
Mar 25, 20240.93000.95000.90000.90000.900089,700
Mar 22, 20240.86001.10000.86000.92000.9200557,800
Mar 21, 20240.86000.87000.83000.83000.830029,600
Mar 20, 20240.77000.83000.76000.83000.8300475,200
Mar 19, 20240.82000.82000.79000.80000.8000160,300
Mar 18, 20240.80000.86000.78000.80000.8000801,700
Mar 15, 20240.74000.82000.74000.82000.82001,582,000
Mar 14, 20240.71000.87000.68000.73000.73001,642,000
Mar 13, 20240.65000.71000.65000.69000.6900658,800
Mar 12, 20240.61000.64000.61000.64000.640079,000
Mar 11, 20240.57000.61000.57000.61000.610037,000
Mar 08, 20240.60000.61000.59000.61000.610039,600
Mar 07, 20240.60000.60000.60000.60000.600031,500
Mar 06, 20240.60000.61000.59000.60000.600059,900
Mar 05, 20240.58000.58000.58000.58000.58001,500
Mar 04, 20240.60000.60000.57000.60000.60003,500
Mar 01, 20240.61000.61000.61000.61000.6100300
Feb 29, 20240.60000.61000.60000.61000.610018,000
Feb 28, 20240.56000.60000.56000.60000.6000103,200
Feb 27, 20240.58000.58000.57000.58000.580018,400
Feb 26, 20240.56000.59000.56000.59000.590037,000
Feb 23, 20240.56000.56000.56000.56000.5600400
Feb 22, 20240.56000.56000.56000.56000.56001,000
Feb 21, 20240.58000.58000.58000.58000.58001,000
Feb 20, 20240.56000.57000.56000.57000.570070,900
Feb 16, 20240.58000.58000.58000.58000.5800300,000
Feb 15, 20240.54000.58000.54000.58000.5800207,000
Feb 14, 20240.52000.54000.50000.54000.5400100,500
Feb 13, 20240.52000.52000.52000.52000.5200500
Feb 12, 20240.55000.55000.52000.52000.520053,800
Feb 09, 20240.56000.56000.55000.55000.55007,400
Feb 08, 20240.56000.56000.56000.56000.560046,500
Feb 07, 20240.57000.58000.56000.57000.5700159,500
Feb 06, 20240.58000.58000.58000.58000.58001,700
Feb 05, 20240.59000.60000.56000.56000.560021,000
Feb 02, 20240.59000.60000.59000.60000.600052,000
Feb 01, 20240.56000.59000.55000.59000.590030,000
Jan 31, 20240.59000.60000.58000.60000.6000116,500
Jan 30, 20240.52000.58000.52000.58000.5800279,100
Jan 29, 20240.49000.50000.49000.50000.500032,600
Jan 26, 20240.52000.52000.51000.51000.510040,200
Jan 25, 20240.49000.49000.49000.49000.49007,700
Jan 24, 20240.51000.52000.51000.52000.52007,500
Jan 23, 20240.49000.49000.49000.49000.4900500
Jan 22, 20240.54000.54000.49000.49000.490041,000
Jan 19, 20240.51000.51000.50000.50000.5000152,000
Jan 18, 20240.52000.52000.52000.52000.52002,500
Jan 17, 20240.54000.54000.51000.51000.5100133,400
Jan 16, 20240.53000.53000.53000.53000.530010,700
Jan 15, 20240.56000.56000.52000.53000.530081,800
Jan 12, 20240.56000.56000.56000.56000.56001,300
Jan 11, 20240.57000.57000.57000.57000.57002,000
Jan 10, 20240.57000.57000.57000.57000.5700300
Jan 09, 20240.57000.58000.56000.57000.570046,600
Jan 08, 20240.56000.56000.55000.56000.560078,700
Jan 05, 20240.57000.58000.57000.57000.57009,900
Jan 04, 20240.60000.60000.60000.60000.60001,500
Jan 03, 20240.61000.61000.58000.58000.58001,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...