TSX:ZDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	15.04	15.07	15.00	15.03	15.03	-0.33%	48,123
Apr 6, 2026	15.03	15.08	15.03	15.08	15.08	0.20%	63,429
Apr 2, 2026	15.01	15.08	15.01	15.05	15.05	0.13%	89,863
Apr 1, 2026	15.05	15.06	15.02	15.03	15.03	-0.27%	35,510
Mar 31, 2026	15.06	15.09	15.05	15.07	15.07	0.33%	42,591
Mar 30, 2026	15.02	15.05	15.02	15.02	15.02	0.27%	21,563
Mar 27, 2026	14.97	14.98	14.97	14.98	14.96	-0.07%	8,929
Mar 26, 2026	15.03	15.04	14.98	14.99	14.97	-0.46%	34,755
Mar 25, 2026	15.04	15.08	15.04	15.06	15.04	0.60%	39,282
Mar 24, 2026	14.97	15.00	14.95	14.97	14.95	-0.33%	24,073
Mar 23, 2026	15.00	15.07	14.98	15.02	15.00	0.40%	70,899
Mar 20, 2026	15.05	15.05	14.96	14.96	14.94	-0.93%	38,072
Mar 19, 2026	15.06	15.12	15.04	15.10	15.08	0.13%	40,367
Mar 18, 2026	15.15	15.15	15.07	15.08	15.06	-0.40%	79,307
Mar 17, 2026	15.15	15.16	15.12	15.14	15.12	0.13%	48,808
Mar 16, 2026	15.10	15.13	15.09	15.12	15.10	0.60%	88,259
Mar 13, 2026	15.09	15.09	15.01	15.03	15.01	0.07%	47,337
Mar 12, 2026	15.04	15.08	15.01	15.02	15.00	-0.33%	24,427
Mar 11, 2026	15.14	15.14	15.07	15.07	15.05	-0.53%	35,007
Mar 10, 2026	15.16	15.20	15.14	15.15	15.13	-0.26%	68,809
Mar 9, 2026	15.10	15.19	15.08	15.19	15.17	0.40%	57,494
Mar 6, 2026	15.13	15.17	15.13	15.13	15.11	-0.39%	31,667
Mar 5, 2026	15.19	15.23	15.19	15.19	15.17	-0.59%	54,944
Mar 4, 2026	15.30	15.30	15.28	15.28	15.26	-0.03%	14,178
Mar 3, 2026	15.24	15.29	15.23	15.29	15.26	-0.16%	69,959
Mar 2, 2026	15.31	15.32	15.29	15.31	15.29	-0.52%	82,134
Feb 27, 2026	15.37	15.39	15.36	15.39	15.37	0.20%	28,802
Feb 26, 2026	15.36	15.36	15.35	15.36	15.34	-	28,088
Feb 25, 2026	15.35	15.37	15.34	15.36	15.32	-0.07%	50,249
Feb 24, 2026	15.35	15.37	15.35	15.37	15.33	0.07%	36,739
Feb 23, 2026	15.33	15.37	15.33	15.36	15.32	0.13%	19,877
Feb 20, 2026	15.33	15.34	15.33	15.34	15.30	0.13%	52,806
Feb 19, 2026	15.31	15.34	15.31	15.32	15.28	-0.07%	14,562
Feb 18, 2026	15.31	15.34	15.31	15.33	15.29	-	21,071
Feb 17, 2026	15.33	15.35	15.33	15.33	15.29	0.07%	39,360
Feb 13, 2026	15.32	15.33	15.32	15.32	15.28	0.13%	15,430
Feb 12, 2026	15.27	15.30	15.24	15.30	15.26	0.33%	57,684
Feb 11, 2026	15.22	15.27	15.21	15.25	15.21	0.13%	104,336
Feb 10, 2026	15.22	15.24	15.22	15.23	15.19	0.13%	15,638
Feb 9, 2026	15.20	15.21	15.18	15.21	15.17	0.07%	81,992
Feb 6, 2026	15.18	15.20	15.18	15.20	15.16	-	38,955
Feb 5, 2026	15.19	15.20	15.16	15.20	15.16	0.20%	13,445
Feb 4, 2026	15.16	15.18	15.14	15.17	15.13	0.03%	64,720
Feb 3, 2026	15.17	15.17	15.15	15.17	15.12	-0.10%	46,226
Feb 2, 2026	15.19	15.19	15.15	15.18	15.14	0.07%	36,381
Jan 30, 2026	15.19	15.19	15.16	15.17	15.13	-	26,763
Jan 29, 2026	15.17	15.19	15.16	15.17	15.13	-0.07%	52,349
Jan 28, 2026	15.17	15.20	15.17	15.18	15.11	-0.13%	66,548
Jan 27, 2026	15.19	15.20	15.18	15.20	15.13	-0.26%	65,717
Jan 26, 2026	15.23	15.24	15.23	15.24	15.17	0.40%	51,348