TSX:ZDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	15.10	15.10	15.07	15.10	15.06	-0.20%	54,008
Jan 5, 2026	15.07	15.13	15.07	15.13	15.09	0.40%	54,341
Jan 2, 2026	15.07	15.08	15.05	15.07	15.03	-0.26%	38,420
Dec 31, 2025	15.12	15.12	15.11	15.11	15.07	-0.17%	68,437
Dec 30, 2025	15.14	15.14	15.12	15.14	15.09	-0.30%	110,933
Dec 29, 2025	15.18	15.18	15.16	15.18	15.11	0.13%	33,166
Dec 24, 2025	15.15	15.16	15.15	15.16	15.09	0.07%	18,518
Dec 23, 2025	15.12	15.15	15.09	15.15	15.08	0.26%	90,847
Dec 22, 2025	15.09	15.11	15.08	15.11	15.04	0.17%	39,313
Dec 19, 2025	15.10	15.10	15.07	15.09	15.02	-0.23%	18,295
Dec 18, 2025	15.12	15.12	15.11	15.12	15.05	0.13%	19,496
Dec 17, 2025	15.12	15.12	15.10	15.10	15.03	-0.20%	37,934
Dec 16, 2025	15.10	15.14	15.10	15.13	15.06	-	22,902
Dec 15, 2025	15.15	15.15	15.12	15.13	15.06	0.33%	50,283