TSX:ZDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	15.22	15.22	15.19	15.20	15.20	-0.13%	21,364
Jan 15, 2026	15.20	15.22	15.19	15.22	15.22	0.13%	83,074
Jan 14, 2026	15.15	15.20	15.14	15.20	15.20	0.33%	44,786
Jan 13, 2026	15.13	15.15	15.13	15.15	15.15	-0.13%	51,160
Jan 12, 2026	15.16	15.17	15.15	15.17	15.17	-	74,474
Jan 9, 2026	15.13	15.17	15.13	15.17	15.17	0.13%	42,301
Jan 8, 2026	15.13	15.15	15.13	15.15	15.15	-0.07%	51,618
Jan 7, 2026	15.15	15.17	15.14	15.16	15.16	0.40%	75,823
Jan 6, 2026	15.10	15.10	15.07	15.10	15.10	-0.20%	54,008
Jan 5, 2026	15.07	15.13	15.07	15.13	15.13	0.40%	54,341
Jan 2, 2026	15.07	15.08	15.05	15.07	15.07	-0.26%	38,420
Dec 31, 2025	15.12	15.12	15.11	15.11	15.11	-0.17%	68,437
Dec 30, 2025	15.14	15.14	15.12	15.14	15.14	-0.30%	110,933
Dec 29, 2025	15.18	15.18	15.16	15.18	15.16	0.13%	33,166
Dec 24, 2025	15.15	15.16	15.15	15.16	15.14	0.07%	18,518
Dec 23, 2025	15.12	15.15	15.09	15.15	15.13	0.26%	90,847
Dec 22, 2025	15.09	15.11	15.08	15.11	15.09	0.17%	39,313
Dec 19, 2025	15.10	15.10	15.07	15.09	15.06	-0.23%	18,295
Dec 18, 2025	15.12	15.12	15.11	15.12	15.10	0.13%	19,496
Dec 17, 2025	15.12	15.12	15.10	15.10	15.08	-0.20%	37,934
Dec 16, 2025	15.10	15.14	15.10	15.13	15.11	-	22,902
Dec 15, 2025	15.15	15.15	15.12	15.13	15.11	0.33%	50,283
Dec 12, 2025	15.10	15.10	15.08	15.08	15.06	-0.07%	16,230
Dec 11, 2025	15.11	15.11	15.09	15.09	15.07	-0.07%	24,139
Dec 10, 2025	15.02	15.10	15.02	15.10	15.08	0.27%	37,889
Dec 9, 2025	15.08	15.08	15.05	15.06	15.04	-0.03%	17,604
Dec 8, 2025	15.01	15.09	15.01	15.07	15.04	0.03%	24,555
Dec 5, 2025	15.11	15.11	15.06	15.06	15.04	-1.02%	43,856
Dec 4, 2025	15.24	15.24	15.21	15.22	15.19	-0.29%	44,102
Dec 3, 2025	15.26	15.26	15.25	15.26	15.23	0.07%	38,608
Dec 2, 2025	15.25	15.26	15.23	15.25	15.22	-0.07%	14,381
Dec 1, 2025	15.28	15.29	15.26	15.26	15.23	-0.59%	44,765
Nov 28, 2025	15.34	15.35	15.33	15.35	15.32	-0.07%	73,790
Nov 27, 2025	15.35	15.36	15.34	15.36	15.33	0.16%	24,769
Nov 26, 2025	15.32	15.34	15.32	15.34	15.31	0.03%	9,608
Nov 25, 2025	15.31	15.35	15.31	15.33	15.28	0.13%	6,141
Nov 24, 2025	15.31	15.31	15.30	15.31	15.26	0.13%	5,441
Nov 21, 2025	15.27	15.29	15.27	15.29	15.24	0.13%	38,307
Nov 20, 2025	15.22	15.27	15.22	15.27	15.22	0.26%	19,119
Nov 19, 2025	15.25	15.25	15.22	15.23	15.18	-	8,640
Nov 18, 2025	15.28	15.28	15.22	15.23	15.18	-0.13%	33,668
Nov 17, 2025	15.27	15.28	15.25	15.25	15.20	-0.07%	28,665
Nov 14, 2025	15.31	15.31	15.26	15.26	15.21	-0.26%	8,764
Nov 13, 2025	15.32	15.33	15.30	15.30	15.25	-0.20%	59,795
Nov 12, 2025	15.32	15.35	15.31	15.33	15.28	0.16%	13,261
Nov 11, 2025	15.30	15.32	15.30	15.31	15.25	-0.03%	32,841
Nov 10, 2025	15.31	15.31	15.30	15.31	15.26	0.13%	21,177
Nov 7, 2025	15.31	15.33	15.29	15.29	15.24	-0.52%	7,634
Nov 6, 2025	15.32	15.37	15.32	15.37	15.32	0.46%	13,805
Nov 5, 2025	15.31	15.31	15.30	15.30	15.25	0.07%	3,236