TSX:ZDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	15.34	15.35	15.33	15.35	15.35	-0.07%	73,790
Nov 27, 2025	15.35	15.36	15.34	15.36	15.36	0.16%	24,769
Nov 26, 2025	15.32	15.34	15.32	15.34	15.34	0.03%	9,608
Nov 25, 2025	15.31	15.35	15.31	15.33	15.31	0.13%	6,141
Nov 24, 2025	15.31	15.31	15.30	15.31	15.29	0.13%	5,441
Nov 21, 2025	15.27	15.29	15.27	15.29	15.27	0.13%	38,307
Nov 20, 2025	15.22	15.27	15.22	15.27	15.25	0.26%	19,119
Nov 19, 2025	15.25	15.25	15.22	15.23	15.21	-	8,640
Nov 18, 2025	15.28	15.28	15.22	15.23	15.21	-0.13%	33,668
Nov 17, 2025	15.27	15.28	15.25	15.25	15.23	-0.07%	28,665
Nov 14, 2025	15.31	15.31	15.26	15.26	15.24	-0.26%	8,764
Nov 13, 2025	15.32	15.33	15.30	15.30	15.28	-0.20%	59,795
Nov 12, 2025	15.32	15.35	15.31	15.33	15.31	0.16%	13,261
Nov 11, 2025	15.30	15.32	15.30	15.31	15.28	-0.03%	32,841
Nov 10, 2025	15.31	15.31	15.30	15.31	15.29	0.13%	21,177
Nov 7, 2025	15.31	15.33	15.29	15.29	15.27	-0.52%	7,634
Nov 6, 2025	15.32	15.37	15.32	15.37	15.34	0.46%	13,805
Nov 5, 2025	15.31	15.31	15.30	15.30	15.28	0.07%	3,236
Nov 4, 2025	15.31	15.31	15.29	15.29	15.27	-0.13%	11,406
Nov 3, 2025	15.33	15.33	15.30	15.31	15.29	-0.13%	23,913
Oct 31, 2025	15.33	15.33	15.32	15.33	15.31	0.07%	20,196
Oct 30, 2025	15.29	15.33	15.29	15.32	15.30	-	8,436
Oct 29, 2025	15.40	15.40	15.32	15.32	15.27	-0.65%	14,910
Oct 28, 2025	15.40	15.42	15.40	15.42	15.37	0.13%	7,370
Oct 27, 2025	15.36	15.40	15.35	15.40	15.35	0.23%	16,317
Oct 24, 2025	15.38	15.38	15.36	15.37	15.31	0.23%	25,497
Oct 23, 2025	15.36	15.36	15.33	15.33	15.28	-0.26%	38,211
Oct 22, 2025	15.39	15.39	15.37	15.37	15.32	0.03%	19,258
Oct 21, 2025	15.39	15.39	15.35	15.37	15.31	-0.10%	66,504
Oct 20, 2025	15.37	15.39	15.37	15.38	15.33	0.20%	70,525
Oct 17, 2025	15.33	15.35	15.33	15.35	15.30	-	79,879
Oct 16, 2025	15.32	15.35	15.32	15.35	15.30	0.39%	21,774
Oct 15, 2025	15.29	15.33	15.29	15.29	15.24	-	91,393
Oct 14, 2025	15.28	15.29	15.26	15.29	15.24	0.26%	39,023
Oct 10, 2025	15.24	15.25	15.21	15.25	15.20	0.26%	15,799
Oct 9, 2025	15.22	15.22	15.21	15.21	15.16	0.07%	9,319
Oct 8, 2025	15.24	15.24	15.20	15.20	15.15	-0.13%	10,202
Oct 7, 2025	15.19	15.23	15.19	15.22	15.17	0.07%	47,843
Oct 6, 2025	15.20	15.22	15.20	15.21	15.16	-0.13%	42,670
Oct 3, 2025	15.26	15.26	15.23	15.23	15.18	-0.13%	57,609
Oct 2, 2025	15.23	15.26	15.23	15.25	15.20	0.07%	33,326
Oct 1, 2025	15.28	15.28	15.22	15.24	15.19	-0.26%	29,352
Sep 30, 2025	15.26	15.28	15.25	15.28	15.23	0.13%	71,362
Sep 29, 2025	15.24	15.26	15.23	15.26	15.21	0.20%	60,361
Sep 26, 2025	15.23	15.24	15.22	15.23	15.15	0.07%	7,611
Sep 25, 2025	15.22	15.24	15.20	15.22	15.14	-0.13%	25,254
Sep 24, 2025	15.23	15.25	15.23	15.24	15.16	-0.07%	22,902
Sep 23, 2025	15.26	15.26	15.24	15.25	15.17	-	31,808
Sep 22, 2025	15.27	15.27	15.25	15.25	15.17	0.07%	27,988
Sep 19, 2025	15.25	15.26	15.23	15.24	15.16	-0.13%	17,222