TSX:ZDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	15.15	15.15	15.13	15.14	-	-	15,674
Jul 27, 2026	15.10	15.14	15.10	15.14	15.14	0.33%	48,071
Jul 24, 2026	15.06	15.09	15.06	15.09	15.09	0.37%	39,330
Jul 23, 2026	15.03	15.04	15.03	15.04	15.04	-0.30%	11,300
Jul 22, 2026	15.11	15.11	15.07	15.08	15.08	-0.23%	36,900
Jul 21, 2026	15.13	15.13	15.10	15.12	15.12	-0.03%	29,403
Jul 20, 2026	15.11	15.14	15.11	15.12	15.12	-	190,974
Jul 17, 2026	15.13	15.15	15.12	15.12	15.12	-0.13%	43,910
Jul 16, 2026	15.12	15.14	15.09	15.14	15.14	-	44,427
Jul 15, 2026	15.12	15.15	15.11	15.14	15.14	0.20%	15,303
Jul 14, 2026	15.10	15.13	15.10	15.11	15.11	-0.07%	42,069
Jul 13, 2026	15.15	15.15	15.09	15.12	15.12	-0.26%	51,444
Jul 10, 2026	15.16	15.16	15.14	15.16	15.16	0.07%	10,660
Jul 9, 2026	15.14	15.16	15.14	15.15	15.15	0.17%	25,360
Jul 8, 2026	15.13	15.13	15.09	15.13	15.13	-0.36%	49,610
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