Zedcor Inc. (ZDCAF)
OTCMKTS · Delayed Price · Currency is USD
3.665
+0.045 (1.24%)
At close: Sep 4, 2026
ZDCAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 3.65 | 3.65 | 3.45 | 3.47 | 3.47 | -5.19% | 4,766 |
| Aug 25, 2026 | 3.59 | 3.68 | 3.59 | 3.66 | 3.66 | 2.52% | 5,892 |
| Aug 24, 2026 | 3.59 | 3.64 | 3.55 | 3.57 | 3.57 | -2.73% | 85,739 |
| Aug 21, 2026 | 3.71 | 3.71 | 3.67 | 3.67 | 3.67 | 0.66% | 12,388 |
| Aug 20, 2026 | 3.67 | 3.67 | 3.61 | 3.65 | 3.65 | 0.34% | 32,930 |
| Aug 19, 2026 | 3.69 | 3.73 | 3.62 | 3.63 | 3.63 | -2.06% | 39,581 |
| Aug 18, 2026 | 3.70 | 3.71 | 3.68 | 3.71 | 3.71 | 0.99% | 28,880 |
| Aug 17, 2026 | 3.70 | 3.70 | 3.61 | 3.67 | 3.67 | -1.69% | 31,243 |
| Aug 14, 2026 | 3.90 | 3.90 | 3.72 | 3.74 | 3.74 | -2.95% | 41,448 |
| Aug 13, 2026 | 3.92 | 4.04 | 3.85 | 3.85 | 3.85 | 0.84% | 55,509 |
| Aug 12, 2026 | 3.80 | 3.82 | 3.78 | 3.82 | 3.82 | 1.65% | 16,711 |
| Aug 11, 2026 | 3.69 | 3.76 | 3.69 | 3.76 | 3.76 | 4.62% | 3,959 |
| Aug 10, 2026 | 3.76 | 3.76 | 3.59 | 3.59 | 3.59 | -2.18% | 13,945 |
| Aug 7, 2026 | 3.44 | 3.67 | 3.44 | 3.67 | 3.67 | 5.66% | 14,425 |
| Aug 6, 2026 | 3.58 | 3.58 | 3.44 | 3.47 | 3.47 | -5.23% | 34,567 |
| Aug 5, 2026 | 3.70 | 3.70 | 3.60 | 3.67 | 3.67 | -0.95% | 48,133 |
| Aug 4, 2026 | 3.58 | 3.71 | 3.54 | 3.70 | 3.70 | 3.93% | 45,637 |
| Aug 3, 2026 | 3.40 | 3.58 | 3.40 | 3.56 | 3.56 | 3.13% | 37,333 |
| Jul 31, 2026 | 3.40 | 3.47 | 3.40 | 3.45 | 3.45 | -0.52% | 5,376 |
| Jul 30, 2026 | 3.56 | 3.57 | 3.42 | 3.47 | 3.47 | -2.53% | 58,639 |
| Jul 29, 2026 | 3.61 | 3.61 | 3.54 | 3.56 | 3.56 | -3.00% | 10,365 |
| Jul 28, 2026 | 3.59 | 3.67 | 3.59 | 3.67 | 3.67 | - | 9,505 |
| Jul 27, 2026 | 3.66 | 3.69 | 3.59 | 3.67 | 3.67 | 0.16% | 85,804 |
| Jul 24, 2026 | 3.67 | 3.73 | 3.66 | 3.66 | 3.66 | 0.38% | 24,466 |
| Jul 23, 2026 | 3.61 | 3.68 | 3.59 | 3.65 | 3.65 | -0.27% | 10,637 |
| Jul 22, 2026 | 3.64 | 3.69 | 3.58 | 3.66 | 3.66 | 0.77% | 38,632 |
| Jul 21, 2026 | 3.58 | 3.64 | 3.55 | 3.63 | 3.63 | 3.77% | 32,819 |
| Jul 20, 2026 | 3.55 | 3.56 | 3.50 | 3.50 | 3.50 | -4.37% | 58,577 |
| 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 |