Zedcor Inc. (ZDC.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

1.0800

+0.0300

(+2.86%)

At close: 03:59PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	1.0700	1.1500	1.0500	1.0800	1.0800	138,600
Apr 23, 2024	1.1000	1.1800	1.0500	1.0500	1.0500	331,100
Apr 22, 2024	1.0700	1.1000	1.0600	1.0600	1.0600	169,300
Apr 19, 2024	1.0500	1.0800	1.0500	1.0800	1.0800	126,300
Apr 18, 2024	1.0700	1.0900	1.0300	1.0700	1.0700	153,700
Apr 17, 2024	1.1300	1.1500	1.1000	1.1100	1.1100	1,420,300
Apr 16, 2024	1.0700	1.1300	1.0500	1.1200	1.1200	142,300
Apr 15, 2024	1.1000	1.1100	0.9700	1.0700	1.0700	104,200
Apr 12, 2024	0.9900	1.1200	0.9900	1.1200	1.1200	1,149,500
Apr 11, 2024	0.9500	1.0000	0.9000	0.9900	0.9900	307,200
Apr 10, 2024	1.0800	1.1300	0.9700	0.9800	0.9800	300,900
Apr 09, 2024	1.0500	1.1300	1.0300	1.1100	1.1100	73,800
Apr 08, 2024	0.9700	1.0400	0.9400	1.0400	1.0400	163,000
Apr 05, 2024	0.9800	0.9800	0.9700	0.9700	0.9700	8,100
Apr 04, 2024	1.0800	1.0800	0.9800	0.9800	0.9800	129,300
Apr 03, 2024	1.0600	1.1100	1.0300	1.0600	1.0600	388,100
Apr 02, 2024	1.0400	1.1900	1.0200	1.1100	1.1100	422,100
Apr 01, 2024	0.9900	1.0500	0.9800	1.0300	1.0300	226,500
Mar 28, 2024	0.9500	1.0300	0.9500	1.0000	1.0000	108,900
Mar 27, 2024	0.9000	0.9700	0.9000	0.9700	0.9700	214,500
Mar 26, 2024	0.9000	0.9500	0.8800	0.9000	0.9000	1,161,900
Mar 25, 2024	0.9300	0.9500	0.9000	0.9000	0.9000	89,700
Mar 22, 2024	0.8600	1.1000	0.8600	0.9200	0.9200	557,800
Mar 21, 2024	0.8600	0.8700	0.8300	0.8300	0.8300	29,600
Mar 20, 2024	0.7700	0.8300	0.7600	0.8300	0.8300	475,200
Mar 19, 2024	0.8200	0.8200	0.7900	0.8000	0.8000	160,300
Mar 18, 2024	0.8000	0.8600	0.7800	0.8000	0.8000	801,700
Mar 15, 2024	0.7400	0.8200	0.7400	0.8200	0.8200	1,582,000
Mar 14, 2024	0.7100	0.8700	0.6800	0.7300	0.7300	1,642,000
Mar 13, 2024	0.6500	0.7100	0.6500	0.6900	0.6900	658,800
Mar 12, 2024	0.6100	0.6400	0.6100	0.6400	0.6400	79,000
Mar 11, 2024	0.5700	0.6100	0.5700	0.6100	0.6100	37,000
Mar 08, 2024	0.6000	0.6100	0.5900	0.6100	0.6100	39,600
Mar 07, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	31,500
Mar 06, 2024	0.6000	0.6100	0.5900	0.6000	0.6000	59,900
Mar 05, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	1,500
Mar 04, 2024	0.6000	0.6000	0.5700	0.6000	0.6000	3,500
Mar 01, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	300
Feb 29, 2024	0.6000	0.6100	0.6000	0.6100	0.6100	18,000
Feb 28, 2024	0.5600	0.6000	0.5600	0.6000	0.6000	103,200
Feb 27, 2024	0.5800	0.5800	0.5700	0.5800	0.5800	18,400
Feb 26, 2024	0.5600	0.5900	0.5600	0.5900	0.5900	37,000
Feb 23, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	400
Feb 22, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	1,000
Feb 21, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	1,000
Feb 20, 2024	0.5600	0.5700	0.5600	0.5700	0.5700	70,900
Feb 16, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	300,000
Feb 15, 2024	0.5400	0.5800	0.5400	0.5800	0.5800	207,000
Feb 14, 2024	0.5200	0.5400	0.5000	0.5400	0.5400	100,500
Feb 13, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	500
Feb 12, 2024	0.5500	0.5500	0.5200	0.5200	0.5200	53,800
Feb 09, 2024	0.5600	0.5600	0.5500	0.5500	0.5500	7,400
Feb 08, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	46,500
Feb 07, 2024	0.5700	0.5800	0.5600	0.5700	0.5700	159,500
Feb 06, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	1,700
Feb 05, 2024	0.5900	0.6000	0.5600	0.5600	0.5600	21,000
Feb 02, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	52,000
Feb 01, 2024	0.5600	0.5900	0.5500	0.5900	0.5900	30,000
Jan 31, 2024	0.5900	0.6000	0.5800	0.6000	0.6000	116,500
Jan 30, 2024	0.5200	0.5800	0.5200	0.5800	0.5800	279,100
Jan 29, 2024	0.4900	0.5000	0.4900	0.5000	0.5000	32,600
Jan 26, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	40,200
Jan 25, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	7,700
Jan 24, 2024	0.5100	0.5200	0.5100	0.5200	0.5200	7,500
Jan 23, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	500
Jan 22, 2024	0.5400	0.5400	0.4900	0.4900	0.4900	41,000
Jan 19, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	152,000
Jan 18, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	2,500
Jan 17, 2024	0.5400	0.5400	0.5100	0.5100	0.5100	133,400
Jan 16, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	10,700
Jan 15, 2024	0.5600	0.5600	0.5200	0.5300	0.5300	81,800
Jan 12, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	1,300
Jan 11, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	2,000
Jan 10, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	300
Jan 09, 2024	0.5700	0.5800	0.5600	0.5700	0.5700	46,600
Jan 08, 2024	0.5600	0.5600	0.5500	0.5600	0.5600	78,700
Jan 05, 2024	0.5700	0.5800	0.5700	0.5700	0.5700	9,900
Jan 04, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,500
Jan 03, 2024	0.6100	0.6100	0.5800	0.5800	0.5800	1,500
Jan 02, 2024	0.5800	0.6000	0.5800	0.5900	0.5900	7,000
Dec 29, 2023	0.5800	0.5800	0.5800	0.5800	0.5800	2,200
Dec 28, 2023	0.5600	0.5800	0.5500	0.5500	0.5500	28,500
Dec 27, 2023	0.5900	0.5900	0.5600	0.5700	0.5700	4,900
Dec 22, 2023	0.5800	0.5800	0.5800	0.5800	0.5800	-
Dec 21, 2023	0.5900	0.5900	0.5800	0.5800	0.5800	126,000
Dec 20, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	8,500
Dec 19, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	33,000
Dec 18, 2023	0.6000	0.6300	0.5900	0.6300	0.6300	70,200
Dec 15, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	1,500
Dec 14, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	50,200
Dec 13, 2023	0.6000	0.6000	0.5700	0.5900	0.5900	67,900
Dec 12, 2023	0.6200	0.6200	0.6200	0.6200	0.6200	2,000
Dec 11, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	2,600
Dec 08, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Dec 07, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	2,500
Dec 06, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	500
Dec 05, 2023	0.6100	0.6100	0.6100	0.6100	0.6100	-
Dec 04, 2023	0.6200	0.6200	0.6000	0.6100	0.6100	5,400
Dec 01, 2023	0.6500	0.6500	0.6000	0.6200	0.6200	31,300
Nov 30, 2023	0.6600	0.6600	0.6500	0.6500	0.6500	10,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7303+0.0006(+0.08%)

CRUDE OIL82.88+0.07(+0.08%)

Bitcoin CAD87,838.72-3,555.78(-3.89%)

Zedcor Inc. (ZDC.V)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7303
+0.0006(+0.08%)

CRUDE OIL
82.88
+0.07(+0.08%)

Bitcoin CAD
87,838.72
-3,555.78(-3.89%)