Canada markets close in 5 hours 41 minutes

Zedcor Inc. (ZDC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.4400+0.0700 (+2.95%)
As of 10:00AM EDT. Market open.
Time Period:
Oct 08, 2023 - Oct 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 08, 20242.39002.44002.38002.44002.440037,433
Oct 07, 20242.32002.40002.30002.37002.3700134,300
Oct 04, 20242.30002.34002.21002.32002.3200730,400
Oct 03, 20242.25002.30002.23002.30002.3000242,300
Oct 02, 20242.32002.32002.16002.20002.200037,900
Oct 01, 20242.30002.30002.17002.25002.250056,300
Sept 30, 20242.35002.35002.25002.28002.2800154,600
Sept 27, 20242.31002.32002.28002.30002.3000225,900
Sept 26, 20242.18002.30002.15002.27002.2700415,700
Sept 25, 20242.25002.25002.13002.16002.16001,142,700
Sept 24, 20242.12002.24002.08002.18002.1800777,700
Sept 23, 20241.98002.06001.93002.05002.0500680,200
Sept 20, 20241.95001.99001.90001.90001.9000173,900
Sept 19, 20241.87001.98001.85001.94001.9400205,800
Sept 18, 20241.84001.89001.82001.87001.870035,600
Sept 17, 20241.88001.90001.79001.79001.790035,900
Sept 16, 20241.82001.90001.80001.80001.8000150,900
Sept 13, 20241.90002.00001.86001.86001.8600363,000
Sept 12, 20241.83001.90001.83001.88001.8800306,000
Sept 11, 20241.86001.88001.83001.86001.860062,900
Sept 10, 20241.83001.88001.83001.87001.8700237,000
Sept 09, 20241.80001.82001.77001.80001.8000181,000
Sept 06, 20241.77001.78001.72001.77001.770094,300
Sept 05, 20241.72001.76001.68001.76001.760055,900
Sept 04, 20241.61001.77001.61001.68001.6800213,900
Sept 03, 20241.69001.69001.62001.69001.6900105,300
Aug 30, 20241.73001.75001.71001.71001.710040,400
Aug 29, 20241.76001.80001.72001.73001.7300156,100
Aug 28, 20241.67001.81001.66001.81001.81001,256,500
Aug 27, 20241.66001.71001.66001.66001.660072,000
Aug 26, 20241.73001.75001.66001.67001.670075,400
Aug 23, 20241.72001.73001.69001.70001.700089,200
Aug 22, 20241.72001.72001.63001.67001.670094,100
Aug 21, 20241.65001.72001.61001.70001.7000116,900
Aug 20, 20241.68001.70001.57001.66001.660061,500
Aug 19, 20241.63001.70001.63001.64001.6400167,600
Aug 16, 20241.71001.75001.60001.62001.6200124,500
Aug 15, 20241.85001.87001.72001.74001.7400229,100
Aug 14, 20241.65001.83001.65001.81001.8100375,000
Aug 13, 20241.69001.69001.53001.62001.6200133,000
Aug 12, 20241.71001.73001.55001.68001.680090,700
Aug 09, 20241.59001.80001.55001.76001.7600232,300
Aug 08, 20241.54001.61001.54001.60001.600018,300
Aug 07, 20241.57001.58001.51001.51001.510054,900
Aug 06, 20241.49001.52001.42001.52001.520042,500
Aug 02, 20241.55001.55001.45001.46001.4600155,200
Aug 01, 20241.60001.65001.50001.54001.5400717,300
Jul 31, 20241.54001.62001.53001.57001.5700367,400
Jul 30, 20241.51001.54001.48001.51001.510047,100
Jul 29, 20241.54001.54001.46001.50001.500086,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...