Canada markets closed

Zedcor Inc. (ZDC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.5200+0.0400 (+2.70%)
At close: 03:58PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20241.52001.53001.48001.52001.520097,600
Jul 25, 20241.42001.52001.40001.48001.4800288,500
Jul 24, 20241.44001.47001.42001.47001.470043,300
Jul 23, 20241.30001.46001.29001.43001.4300604,300
Jul 22, 20241.29001.30001.28001.30001.300025,300
Jul 19, 20241.28001.30001.28001.30001.30007,000
Jul 18, 20241.25001.30001.25001.30001.300014,900
Jul 17, 20241.28001.28001.25001.25001.250023,000
Jul 16, 20241.26001.30001.26001.26001.260041,600
Jul 15, 20241.26001.31001.22001.31001.3100236,200
Jul 12, 20241.28001.36001.25001.28001.2800189,000
Jul 11, 20241.14001.30001.14001.28001.2800340,800
Jul 10, 20241.17001.17001.11001.15001.1500172,000
Jul 09, 20241.24001.24001.15001.17001.170096,000
Jul 08, 20241.23001.26001.22001.22001.220025,100
Jul 05, 20241.24001.25001.17001.20001.200099,800
Jul 04, 20241.27001.28001.20001.28001.280096,500
Jul 03, 20241.28001.30001.25001.28001.280064,500
Jul 02, 20241.28001.30001.27001.28001.280059,700
Jun 28, 20241.27001.32001.27001.32001.320042,600
Jun 27, 20241.26001.30001.25001.26001.260045,900
Jun 26, 20241.30001.38001.29001.32001.3200338,800
Jun 25, 20241.37001.37001.31001.36001.360024,800
Jun 24, 20241.37001.39001.31001.37001.370055,600
Jun 21, 20241.29001.33001.25001.33001.3300153,300
Jun 20, 20241.33001.33001.27001.30001.3000275,300
Jun 19, 20241.31001.32001.30001.30001.300038,600
Jun 18, 20241.35001.35001.30001.31001.3100180,300
Jun 17, 20241.40001.40001.28001.35001.3500202,100
Jun 14, 20241.32001.37001.32001.33001.330047,300
Jun 13, 20241.42001.42001.31001.31001.3100395,200
Jun 12, 20241.44001.48001.39001.42001.4200119,100
Jun 11, 20241.34001.49001.34001.37001.370078,100
Jun 10, 20241.40001.42001.32001.32001.3200135,300
Jun 07, 20241.45001.45001.38001.40001.400061,000
Jun 06, 20241.36001.48001.35001.42001.4200450,500
Jun 05, 20241.27001.40001.27001.32001.3200949,000
Jun 04, 20241.23001.26001.21001.24001.2400156,100
Jun 03, 20241.20001.23001.20001.20001.200063,100
May 31, 20241.20001.20001.20001.20001.2000293,400
May 30, 20241.22001.22001.20001.20001.200098,700
May 29, 20241.23001.23001.18001.21001.2100539,900
May 28, 20241.27001.30001.25001.25001.250080,100
May 27, 20241.25001.27001.23001.25001.2500109,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...