Zedcor Inc. (ZDCAF)
OTCMKTS · Delayed Price · Currency is USD
3.554
+0.147 (4.33%)
At close: Nov 9, 2026
ZDCAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.48 | 3.55 | 3.42 | 3.55 | 3.55 | 4.35% | 29,919 |
| Nov 6, 2026 | 3.64 | 3.73 | 3.35 | 3.41 | 3.41 | -7.84% | 90,933 |
| Nov 5, 2026 | 3.82 | 3.82 | 3.51 | 3.70 | 3.70 | -0.65% | 75,651 |
| Nov 4, 2026 | 3.73 | 3.82 | 3.72 | 3.72 | 3.72 | -0.02% | 4,640 |
| Nov 3, 2026 | 3.63 | 3.72 | 3.63 | 3.72 | 3.72 | 4.81% | 8,707 |
| Nov 2, 2026 | 3.70 | 3.90 | 3.55 | 3.55 | 3.55 | -2.37% | 114,629 |
| Oct 30, 2026 | 3.59 | 3.64 | 3.59 | 3.64 | 3.64 | -1.46% | 1,205 |
| Oct 29, 2026 | 3.69 | 3.70 | 3.66 | 3.69 | 3.69 | 4.06% | 16,815 |
| Oct 28, 2026 | 3.49 | 3.55 | 3.49 | 3.55 | 3.55 | - | 10,260 |
| Oct 26, 2026 | 3.49 | 3.55 | 3.44 | 3.55 | 3.55 | 2.78% | 6,416 |
| Oct 23, 2026 | 3.51 | 3.51 | 3.45 | 3.45 | 3.45 | -2.95% | 61,691 |
| Oct 22, 2026 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | -0.31% | 6,100 |
| Oct 21, 2026 | 3.44 | 3.57 | 3.44 | 3.57 | 3.57 | 4.70% | 7,370 |
| Oct 20, 2026 | 3.47 | 3.47 | 3.40 | 3.41 | 3.41 | -0.23% | 9,388 |
| Oct 19, 2026 | 3.32 | 3.41 | 3.32 | 3.41 | 3.41 | 1.91% | 9,139 |
| Oct 16, 2026 | 3.41 | 3.41 | 3.33 | 3.35 | 3.35 | -1.30% | 3,505 |
| Oct 15, 2026 | 3.42 | 3.42 | 3.39 | 3.39 | 3.39 | -2.50% | 4,986 |
| Oct 13, 2026 | 3.51 | 3.51 | 3.44 | 3.48 | 3.48 | -12.97% | 11,406 |
| Oct 12, 2026 | 3.33 | 4.00 | 3.33 | 4.00 | 4.00 | 15.94% | 1,100 |
| Oct 9, 2026 | 3.50 | 3.63 | 3.45 | 3.45 | 3.45 | -5.02% | 68,556 |
| Oct 8, 2026 | 3.66 | 3.66 | 3.57 | 3.63 | 3.63 | -1.83% | 9,500 |
| Oct 7, 2026 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | -1.33% | 3,900 |
| Oct 6, 2026 | 3.78 | 3.80 | 3.75 | 3.75 | 3.75 | -0.16% | 18,325 |
| Oct 5, 2026 | 3.70 | 3.76 | 3.70 | 3.76 | 3.76 | 2.62% | 6,752 |
| Oct 2, 2026 | 3.73 | 3.73 | 3.65 | 3.66 | 3.66 | -0.81% | 19,995 |
| Oct 1, 2026 | 3.75 | 3.75 | 3.68 | 3.69 | 3.69 | 0.54% | 6,600 |
| Sep 30, 2026 | 3.70 | 3.70 | 3.67 | 3.67 | 3.67 | 1.50% | 4,350 |
| Sep 29, 2026 | 3.60 | 3.64 | 3.59 | 3.62 | 3.62 | 0.44% | 11,900 |
| Sep 28, 2026 | 3.54 | 3.60 | 3.50 | 3.60 | 3.60 | 1.69% | 21,013 |
| Sep 25, 2026 | 3.48 | 3.56 | 3.48 | 3.54 | 3.54 | 1.67% | 59,698 |
| Sep 24, 2026 | 3.32 | 3.48 | 3.32 | 3.48 | 3.48 | 1.81% | 32,491 |
| Sep 23, 2026 | 3.42 | 3.47 | 3.40 | 3.42 | 3.42 | -1.33% | 22,155 |
| Sep 22, 2026 | 3.43 | 3.50 | 3.43 | 3.47 | 3.47 | 1.94% | 20,370 |
| Sep 21, 2026 | 3.33 | 3.43 | 3.33 | 3.40 | 3.40 | 4.62% | 10,300 |
| Sep 18, 2026 | 3.31 | 3.31 | 3.25 | 3.25 | 3.25 | -3.27% | 12,515 |
| Sep 17, 2026 | 3.37 | 3.39 | 3.36 | 3.36 | 3.36 | 1.82% | 5,810 |
| Sep 16, 2026 | 3.31 | 3.33 | 3.30 | 3.30 | 3.30 | 0.73% | 18,281 |
| Sep 15, 2026 | 3.28 | 3.31 | 3.28 | 3.28 | 3.28 | 0.80% | 22,753 |
| Sep 14, 2026 | 3.34 | 3.34 | 3.25 | 3.25 | 3.25 | -4.27% | 12,521 |
| Sep 11, 2026 | 3.40 | 3.41 | 3.38 | 3.40 | 3.40 | -3.37% | 6,358 |
| Sep 10, 2026 | 3.53 | 3.53 | 3.50 | 3.51 | 3.51 | -0.75% | 13,237 |
| Sep 9, 2026 | 3.50 | 3.54 | 3.39 | 3.54 | 3.54 | -1.10% | 59,123 |
| Sep 8, 2026 | 3.75 | 3.75 | 3.56 | 3.58 | 3.58 | -2.33% | 10,723 |
| Sep 4, 2026 | 3.65 | 3.67 | 3.65 | 3.67 | 3.67 | 1.24% | 3,030 |
| Sep 3, 2026 | 3.54 | 3.66 | 3.54 | 3.62 | 3.62 | 5.08% | 47,365 |
| Sep 2, 2026 | 3.46 | 3.46 | 3.42 | 3.45 | 3.45 | -0.40% | 12,545 |
| Sep 1, 2026 | 3.50 | 3.50 | 3.44 | 3.46 | 3.46 | -0.57% | 12,209 |
| Aug 31, 2026 | 3.54 | 3.54 | 3.48 | 3.48 | 3.48 | -0.88% | 19,656 |
| Aug 28, 2026 | 3.52 | 3.52 | 3.46 | 3.51 | 3.51 | -0.99% | 56,985 |
| Aug 27, 2026 | 3.47 | 3.55 | 3.47 | 3.55 | 3.55 | 2.16% | 16,267 |