TSX:ZDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	15.15	15.15	15.07	15.08	15.08	-0.40%	79,307
Mar 17, 2026	15.15	15.16	15.12	15.14	15.14	0.13%	48,808
Mar 16, 2026	15.10	15.13	15.09	15.12	15.12	0.60%	88,259
Mar 13, 2026	15.09	15.09	15.01	15.03	15.03	0.07%	47,337
Mar 12, 2026	15.04	15.08	15.01	15.02	15.02	-0.33%	24,427
Mar 11, 2026	15.14	15.14	15.07	15.07	15.07	-0.53%	35,007
Mar 10, 2026	15.16	15.20	15.14	15.15	15.15	-0.26%	68,809
Mar 9, 2026	15.10	15.19	15.08	15.19	15.19	0.40%	57,494
Mar 6, 2026	15.13	15.17	15.13	15.13	15.13	-0.39%	31,667
Mar 5, 2026	15.19	15.23	15.19	15.19	15.19	-0.59%	54,944
Mar 4, 2026	15.30	15.30	15.28	15.28	15.28	-0.03%	14,178
Mar 3, 2026	15.24	15.29	15.23	15.29	15.29	-0.16%	69,959
Mar 2, 2026	15.31	15.32	15.29	15.31	15.31	-0.52%	82,134
Feb 27, 2026	15.37	15.39	15.36	15.39	15.39	0.20%	28,802
Feb 26, 2026	15.36	15.36	15.35	15.36	15.36	-	28,088
Feb 25, 2026	15.35	15.37	15.34	15.36	15.34	-0.07%	50,249
Feb 24, 2026	15.35	15.37	15.35	15.37	15.35	0.07%	36,739
Feb 23, 2026	15.33	15.37	15.33	15.36	15.34	0.13%	19,877
Feb 20, 2026	15.33	15.34	15.33	15.34	15.32	0.13%	52,806
Feb 19, 2026	15.31	15.34	15.31	15.32	15.30	-0.07%	14,562
Feb 18, 2026	15.31	15.34	15.31	15.33	15.31	-	21,071
Feb 17, 2026	15.33	15.35	15.33	15.33	15.31	0.07%	39,360
Feb 13, 2026	15.32	15.33	15.32	15.32	15.30	0.13%	15,430
Feb 12, 2026	15.27	15.30	15.24	15.30	15.28	0.33%	57,684
Feb 11, 2026	15.22	15.27	15.21	15.25	15.23	0.13%	104,336
Feb 10, 2026	15.22	15.24	15.22	15.23	15.21	0.13%	15,638
Feb 9, 2026	15.20	15.21	15.18	15.21	15.19	0.07%	81,992
Feb 6, 2026	15.18	15.20	15.18	15.20	15.18	-	38,955
Feb 5, 2026	15.19	15.20	15.16	15.20	15.18	0.20%	13,445
Feb 4, 2026	15.16	15.18	15.14	15.17	15.15	0.03%	64,720
Feb 3, 2026	15.17	15.17	15.15	15.17	15.14	-0.10%	46,226
Feb 2, 2026	15.19	15.19	15.15	15.18	15.16	0.07%	36,381
Jan 30, 2026	15.19	15.19	15.16	15.17	15.15	-	26,763
Jan 29, 2026	15.17	15.19	15.16	15.17	15.15	-0.07%	52,349
Jan 28, 2026	15.17	15.20	15.17	15.18	15.14	-0.13%	66,548
Jan 27, 2026	15.19	15.20	15.18	15.20	15.16	-0.26%	65,717
Jan 26, 2026	15.23	15.24	15.23	15.24	15.20	0.40%	51,348
Jan 23, 2026	15.18	15.18	15.16	15.18	15.14	-0.07%	24,039
Jan 22, 2026	15.18	15.19	15.17	15.19	15.15	0.20%	21,954
Jan 21, 2026	15.15	15.16	15.13	15.16	15.12	0.07%	23,027
Jan 20, 2026	15.15	15.17	15.15	15.15	15.11	-0.33%	40,106
Jan 19, 2026	15.17	15.20	15.17	15.20	15.16	-	41,015
Jan 16, 2026	15.22	15.22	15.19	15.20	15.16	-0.13%	21,364
Jan 15, 2026	15.20	15.22	15.19	15.22	15.18	0.13%	83,074
Jan 14, 2026	15.15	15.20	15.14	15.20	15.16	0.33%	44,786
Jan 13, 2026	15.13	15.15	15.13	15.15	15.11	-0.13%	51,160
Jan 12, 2026	15.16	15.17	15.15	15.17	15.13	-	74,474
Jan 9, 2026	15.13	15.17	15.13	15.17	15.13	0.13%	42,301
Jan 8, 2026	15.13	15.15	15.13	15.15	15.11	-0.07%	51,618
Jan 7, 2026	15.15	15.17	15.14	15.16	15.12	0.40%	75,823