TSX:ZDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	15.23	15.23	15.18	15.18	15.18	-0.46%	69,992
Jul 6, 2026	15.23	15.25	15.23	15.25	15.25	0.26%	14,649
Jul 3, 2026	15.25	15.25	15.21	15.21	15.21	-	44,726
Jul 2, 2026	15.19	15.22	15.19	15.21	15.21	-0.46%	55,696
Jun 30, 2026	15.29	15.29	15.26	15.28	15.28	-0.07%	35,496
Jun 29, 2026	15.27	15.29	15.26	15.29	15.29	0.28%	54,996
Jun 26, 2026	15.24	15.28	15.24	15.27	15.25	-0.07%	29,314
Jun 25, 2026	15.31	15.31	15.27	15.28	15.26	-0.20%	32,636
Jun 24, 2026	15.29	15.31	15.29	15.31	15.29	0.46%	56,158
Jun 23, 2026	15.25	15.25	15.23	15.24	15.22	0.20%	21,373
Jun 22, 2026	15.26	15.26	15.21	15.21	15.19	-0.33%	21,535
Jun 19, 2026	15.26	15.27	15.25	15.26	15.24	-	23,760
Jun 18, 2026	15.26	15.30	15.26	15.26	15.24	0.20%	173,764
Jun 17, 2026	15.28	15.28	15.23	15.23	15.21	-0.20%	123,977
Jun 16, 2026	15.27	15.27	15.24	15.26	15.24	-	57,638
Jun 15, 2026	15.30	15.30	15.24	15.26	15.24	0.13%	67,915
Jun 12, 2026	15.24	15.24	15.22	15.24	15.22	0.03%	41,768
Jun 11, 2026	15.20	15.24	15.19	15.24	15.21	0.49%	48,292
Jun 10, 2026	15.16	15.18	15.14	15.16	15.14	0.07%	37,234
Jun 9, 2026	15.15	15.16	15.13	15.15	15.13	0.20%	50,933
Jun 8, 2026	15.21	15.21	15.12	15.12	15.10	-0.46%	98,490
Jun 5, 2026	15.13	15.20	15.13	15.19	15.17	-0.26%	70,355
Jun 4, 2026	15.24	15.25	15.23	15.23	15.21	-	39,140
Jun 3, 2026	15.22	15.23	15.21	15.23	15.21	-0.13%	30,292
Jun 2, 2026	15.23	15.25	15.22	15.25	15.23	0.13%	30,784
Jun 1, 2026	15.17	15.23	15.16	15.23	15.21	-	119,304
May 29, 2026	15.22	15.25	15.22	15.23	15.21	0.20%	16,097
May 28, 2026	15.15	15.20	15.15	15.20	15.18	0.24%	54,648
May 27, 2026	15.21	15.24	15.19	15.19	15.14	-0.03%	91,891
May 26, 2026	15.20	15.20	15.17	15.19	15.15	-0.07%	79,741
May 25, 2026	15.17	15.20	15.17	15.20	15.16	0.53%	74,217
May 22, 2026	15.15	15.15	15.10	15.12	15.08	0.07%	49,836
May 21, 2026	15.07	15.13	15.06	15.11	15.07	0.23%	50,754
May 20, 2026	14.99	15.08	14.99	15.08	15.03	0.77%	126,869
May 19, 2026	14.93	14.96	14.92	14.96	14.92	-	30,782
May 15, 2026	15.00	15.00	14.95	14.96	14.92	-0.80%	70,696
May 14, 2026	15.12	15.12	15.08	15.08	15.04	0.10%	25,664
May 13, 2026	15.05	15.07	15.04	15.07	15.02	0.10%	100,027
May 12, 2026	15.07	15.07	15.04	15.05	15.01	-0.27%	46,517
May 11, 2026	15.10	15.13	15.08	15.09	15.05	-0.33%	64,736
May 8, 2026	15.18	15.18	15.13	15.14	15.10	0.33%	88,765
May 7, 2026	15.15	15.15	15.07	15.09	15.05	-0.17%	30,816
May 6, 2026	15.09	15.12	15.08	15.12	15.07	0.60%	30,895
May 5, 2026	15.01	15.03	14.99	15.03	14.98	-0.03%	27,075
May 4, 2026	15.08	15.08	14.99	15.03	14.99	-0.33%	69,354
May 1, 2026	15.05	15.10	15.05	15.08	15.04	0.20%	43,989
Apr 30, 2026	15.04	15.06	15.04	15.05	15.01	0.27%	47,318
Apr 29, 2026	15.08	15.08	14.99	15.01	14.97	-0.52%	44,665
Apr 28, 2026	15.11	15.11	15.08	15.11	15.04	-0.13%	30,125
Apr 27, 2026	15.14	15.14	15.12	15.13	15.06	-0.20%	28,698