Zedcor Inc. (ZDCAF)
OTCMKTS · Delayed Price · Currency is USD
3.500
-0.160 (-4.37%)
Jul 20, 2026, 3:45 PM EST
ZDCAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.55 | 3.55 | 3.50 | 3.50 | - | -4.37% | 1,441 |
| Jul 17, 2026 | 3.62 | 3.70 | 3.62 | 3.66 | 3.66 | -0.54% | 12,847 |
| Jul 16, 2026 | 3.65 | 3.70 | 3.65 | 3.68 | 3.68 | 0.01% | 56,517 |
| Jul 15, 2026 | 3.64 | 3.70 | 3.63 | 3.68 | 3.68 | 2.32% | 65,047 |
| Jul 14, 2026 | 3.60 | 3.66 | 3.60 | 3.60 | 3.60 | -0.17% | 69,825 |
| Jul 13, 2026 | 3.86 | 3.86 | 3.58 | 3.60 | 3.60 | -6.44% | 89,767 |
| Jul 10, 2026 | 3.75 | 3.88 | 3.75 | 3.85 | 3.85 | 2.39% | 25,784 |
| Jul 9, 2026 | 3.50 | 3.80 | 3.50 | 3.76 | 3.76 | 1.08% | 245,736 |
| Jul 8, 2026 | 3.75 | 3.77 | 3.70 | 3.72 | 3.72 | -2.62% | 22,989 |
| Jul 7, 2026 | 3.87 | 3.89 | 3.75 | 3.82 | 3.82 | -3.00% | 87,844 |
| Jul 6, 2026 | 3.89 | 4.09 | 3.86 | 3.94 | 3.94 | 2.15% | 61,151 |
| Jul 2, 2026 | 4.15 | 4.15 | 3.84 | 3.86 | 3.86 | -8.21% | 80,946 |
| Jul 1, 2026 | 4.15 | 4.54 | 4.15 | 4.20 | 4.20 | 4.63% | 800 |
| Jun 30, 2026 | 3.90 | 4.10 | 3.90 | 4.01 | 4.01 | 4.10% | 62,014 |
| Jun 29, 2026 | 3.88 | 4.00 | 3.84 | 3.86 | 3.86 | -0.19% | 222,385 |
| Jun 26, 2026 | 3.87 | 3.89 | 3.86 | 3.86 | 3.86 | -0.43% | 32,016 |
| Jun 25, 2026 | 3.90 | 3.90 | 3.86 | 3.88 | 3.88 | 0.78% | 87,114 |
| Jun 24, 2026 | 3.22 | 3.90 | 3.22 | 3.85 | 3.85 | -1.03% | 69,650 |
| Jun 23, 2026 | 3.86 | 3.89 | 3.83 | 3.89 | 3.89 | -1.02% | 39,799 |
| Jun 22, 2026 | 3.93 | 3.99 | 3.92 | 3.93 | 3.93 | 0.52% | 31,904 |
| Jun 18, 2026 | 3.70 | 3.91 | 3.70 | 3.91 | 3.91 | 5.67% | 51,352 |
| Jun 17, 2026 | 3.84 | 3.84 | 3.67 | 3.70 | 3.70 | -5.13% | 81,268 |
| Jun 16, 2026 | 3.88 | 3.90 | 3.85 | 3.90 | 3.90 | -0.51% | 14,685 |
| Jun 15, 2026 | 4.06 | 4.06 | 3.91 | 3.92 | 3.92 | -4.38% | 44,570 |
| Jun 12, 2026 | 4.00 | 4.17 | 4.00 | 4.10 | 4.10 | 2.69% | 49,073 |
| Jun 11, 2026 | 4.00 | 4.04 | 3.98 | 3.99 | 3.99 | -0.45% | 144,895 |
| Jun 10, 2026 | 4.03 | 4.12 | 3.99 | 4.01 | 4.01 | -1.86% | 43,546 |
| Jun 9, 2026 | 4.19 | 4.20 | 4.06 | 4.09 | 4.09 | -1.02% | 53,122 |
| Jun 8, 2026 | 4.55 | 4.55 | 4.10 | 4.13 | 4.13 | -0.39% | 20,750 |
| Jun 5, 2026 | 4.19 | 4.19 | 4.14 | 4.14 | 4.14 | -2.49% | 9,075 |
| Jun 4, 2026 | 4.08 | 4.25 | 4.08 | 4.25 | 4.25 | 3.26% | 13,305 |
| Jun 3, 2026 | 4.15 | 4.15 | 4.12 | 4.12 | 4.12 | -1.06% | 9,087 |
| Jun 2, 2026 | 4.21 | 4.30 | 4.15 | 4.16 | 4.16 | -0.95% | 60,610 |
| Jun 1, 2026 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -0.71% | 35,018 |
| May 29, 2026 | 4.28 | 4.28 | 4.23 | 4.23 | 4.23 | -1.81% | 4,080 |
| May 28, 2026 | 4.25 | 4.31 | 4.24 | 4.31 | 4.31 | -0.28% | 38,677 |
| May 27, 2026 | 4.33 | 4.33 | 4.28 | 4.32 | 4.32 | 1.05% | 20,777 |
| May 26, 2026 | 4.33 | 4.33 | 4.28 | 4.28 | 4.28 | 0.73% | 34,695 |
| May 22, 2026 | 4.56 | 4.56 | 4.20 | 4.24 | 4.24 | -4.09% | 105,232 |
| May 21, 2026 | 3.88 | 4.48 | 3.88 | 4.43 | 4.43 | -4.43% | 77,408 |
| May 20, 2026 | 4.67 | 4.68 | 4.63 | 4.63 | 4.63 | 3.30% | 2,584 |
| May 19, 2026 | 4.58 | 4.64 | 4.48 | 4.48 | 4.48 | -4.64% | 81,656 |
| May 18, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 5.15% | 1,744 |
| May 15, 2026 | 4.40 | 4.47 | 4.40 | 4.47 | 4.47 | 4.18% | 6,761 |
| May 14, 2026 | 4.32 | 4.32 | 4.29 | 4.29 | 4.29 | -2.06% | 2,736 |
| May 13, 2026 | 4.41 | 4.78 | 4.33 | 4.38 | 4.38 | 0.71% | 39,836 |
| May 12, 2026 | 4.29 | 4.35 | 4.28 | 4.35 | 4.35 | 1.52% | 26,922 |
| May 11, 2026 | 4.46 | 4.46 | 4.17 | 4.29 | 4.29 | -4.14% | 52,020 |
| May 8, 2026 | 4.39 | 4.51 | 4.27 | 4.47 | 4.47 | 0.29% | 33,746 |
| May 7, 2026 | 4.65 | 4.65 | 4.13 | 4.46 | 4.46 | 0.70% | 35,577 |