TSX:ZDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	15.00	15.00	14.97	14.98	14.98	-0.20%	43,934
Aug 14, 2026	15.06	15.06	15.00	15.01	15.01	-0.33%	38,396
Aug 13, 2026	15.04	15.07	15.04	15.06	15.06	0.47%	17,193
Aug 12, 2026	14.99	15.02	14.99	14.99	14.99	0.07%	29,527
Aug 11, 2026	14.98	15.01	14.98	14.98	14.98	-	14,941
Aug 10, 2026	15.01	15.01	14.97	14.98	14.98	-0.40%	57,904
Aug 7, 2026	15.05	15.05	15.03	15.04	15.04	-0.13%	11,070
Aug 6, 2026	15.10	15.10	15.05	15.06	15.06	-0.40%	12,301
Aug 5, 2026	15.09	15.13	15.09	15.12	15.12	-	49,295
Aug 4, 2026	15.11	15.12	15.10	15.12	15.12	0.67%	34,042
Jul 31, 2026	15.05	15.05	15.01	15.02	15.02	-0.40%	35,204
Jul 30, 2026	15.08	15.08	15.06	15.08	15.08	0.05%	24,184
Jul 29, 2026	15.13	15.13	15.09	15.10	15.07	-0.43%	27,725
Jul 28, 2026	15.15	15.17	15.13	15.16	15.14	0.13%	30,424
Jul 27, 2026	15.10	15.14	15.10	15.14	15.12	0.33%	48,071
Jul 24, 2026	15.06	15.09	15.06	15.09	15.07	0.37%	39,330
Jul 23, 2026	15.03	15.04	15.03	15.04	15.01	-0.30%	11,300
Jul 22, 2026	15.11	15.11	15.07	15.08	15.06	-0.23%	36,900
Jul 21, 2026	15.13	15.13	15.10	15.12	15.09	-0.03%	29,403
Jul 20, 2026	15.11	15.14	15.11	15.12	15.10	-	190,974
Jul 17, 2026	15.13	15.15	15.12	15.12	15.10	-0.13%	43,910
Jul 16, 2026	15.12	15.14	15.09	15.14	15.12	-	44,427
Jul 15, 2026	15.12	15.15	15.11	15.14	15.12	0.20%	15,303
Jul 14, 2026	15.10	15.13	15.10	15.11	15.09	-0.07%	42,069
Jul 13, 2026	15.15	15.15	15.09	15.12	15.10	-0.26%	51,444
Jul 10, 2026	15.16	15.16	15.14	15.16	15.14	0.07%	10,660
Jul 9, 2026	15.14	15.16	15.14	15.15	15.13	0.17%	25,360
Jul 8, 2026	15.13	15.13	15.09	15.13	15.10	-0.36%	49,610
Jul 7, 2026	15.23	15.23	15.18	15.18	15.16	-0.46%	69,992
Jul 6, 2026	15.23	15.25	15.23	15.25	15.23	0.26%	14,649
Jul 3, 2026	15.25	15.25	15.21	15.21	15.19	-	44,726
Jul 2, 2026	15.19	15.22	15.19	15.21	15.19	-0.46%	55,696
Jun 30, 2026	15.29	15.29	15.26	15.28	15.26	-0.07%	35,496
Jun 29, 2026	15.27	15.29	15.26	15.29	15.27	0.28%	54,996
Jun 26, 2026	15.24	15.28	15.24	15.27	15.23	-0.07%	29,314
Jun 25, 2026	15.31	15.31	15.27	15.28	15.24	-0.20%	32,636
Jun 24, 2026	15.29	15.31	15.29	15.31	15.27	0.46%	56,158
Jun 23, 2026	15.25	15.25	15.23	15.24	15.20	0.20%	21,373
Jun 22, 2026	15.26	15.26	15.21	15.21	15.17	-0.33%	21,535
Jun 19, 2026	15.26	15.27	15.25	15.26	15.22	-	23,760
Jun 18, 2026	15.26	15.30	15.26	15.26	15.22	0.20%	173,764
Jun 17, 2026	15.28	15.28	15.23	15.23	15.19	-0.20%	123,977
Jun 16, 2026	15.27	15.27	15.24	15.26	15.22	-	57,638
Jun 15, 2026	15.30	15.30	15.24	15.26	15.22	0.13%	67,915
Jun 12, 2026	15.24	15.24	15.22	15.24	15.20	0.03%	41,768
Jun 11, 2026	15.20	15.24	15.19	15.24	15.19	0.49%	48,292
Jun 10, 2026	15.16	15.18	15.14	15.16	15.12	0.07%	37,234
Jun 9, 2026	15.15	15.16	15.13	15.15	15.11	0.20%	50,933
Jun 8, 2026	15.21	15.21	15.12	15.12	15.08	-0.46%	98,490
Jun 5, 2026	15.13	15.20	15.13	15.19	15.15	-0.26%	70,355