TSX:ZDI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	28.21	28.21	27.99	28.04	28.04	-0.60%	10,342
Oct 6, 2025	28.28	28.28	28.20	28.21	28.21	0.07%	36,717
Oct 3, 2025	28.19	28.22	28.17	28.19	28.19	0.75%	6,345
Oct 2, 2025	28.00	28.02	27.91	27.98	27.98	0.07%	7,516
Oct 1, 2025	27.84	27.99	27.80	27.96	27.96	1.27%	15,200
Sep 30, 2025	27.48	27.62	27.35	27.61	27.61	0.66%	29,000
Sep 29, 2025	27.48	27.49	27.38	27.43	27.43	-0.33%	4,800
Sep 26, 2025	27.38	27.52	27.38	27.52	27.44	0.81%	11,000
Sep 25, 2025	27.35	27.35	27.25	27.30	27.22	-0.44%	10,900
Sep 24, 2025	27.39	27.44	27.39	27.42	27.34	-0.11%	7,027
Sep 23, 2025	27.43	27.56	27.41	27.45	27.37	0.11%	9,941
Sep 22, 2025	27.25	27.45	27.23	27.42	27.34	0.55%	13,100
Sep 19, 2025	27.45	27.45	27.20	27.27	27.19	-0.47%	7,831
Sep 18, 2025	27.40	27.41	27.34	27.40	27.32	0.33%	13,526
Sep 17, 2025	27.38	27.40	27.31	27.31	27.23	-0.15%	11,442
Sep 16, 2025	27.38	27.38	27.29	27.35	27.27	-0.40%	7,927
Sep 15, 2025	27.50	27.50	27.39	27.46	27.38	0.22%	5,901
Sep 12, 2025	27.51	27.51	27.36	27.40	27.32	-0.40%	19,129
Sep 11, 2025	27.46	27.52	27.44	27.51	27.43	0.29%	8,005
Sep 10, 2025	27.40	27.43	27.33	27.43	27.35	0.26%	3,200
Sep 9, 2025	27.32	27.38	27.27	27.36	27.28	-0.22%	5,710
Sep 8, 2025	27.25	27.42	27.25	27.42	27.34	0.55%	29,341
Sep 5, 2025	27.46	27.46	27.25	27.27	27.19	0.37%	20,400
Sep 4, 2025	27.05	27.17	27.05	27.17	27.09	0.85%	12,548
Sep 3, 2025	26.91	26.96	26.86	26.94	26.86	0.30%	16,500
Sep 2, 2025	26.84	26.92	26.78	26.86	26.78	-0.26%	47,549
Aug 29, 2025	26.95	26.96	26.90	26.93	26.85	-0.59%	10,401
Aug 28, 2025	27.05	27.11	27.04	27.09	27.01	-0.26%	24,306
Aug 27, 2025	27.19	27.19	27.11	27.16	27.00	-0.37%	11,600
Aug 26, 2025	27.32	27.32	27.18	27.26	27.10	-0.33%	20,000
Aug 25, 2025	27.64	27.64	27.34	27.35	27.19	-1.16%	30,304
Aug 22, 2025	27.60	27.73	27.59	27.67	27.51	0.95%	18,808
Aug 21, 2025	27.49	27.49	27.41	27.41	27.25	-0.40%	1,300
Aug 20, 2025	27.43	27.52	27.37	27.52	27.36	0.73%	53,712
Aug 19, 2025	27.29	27.36	27.24	27.32	27.16	0.85%	27,525
Aug 18, 2025	27.02	27.14	27.02	27.09	26.93	-0.48%	17,828
Aug 15, 2025	27.10	27.22	27.10	27.22	27.06	0.78%	16,507
Aug 14, 2025	26.79	27.02	26.79	27.01	26.85	0.33%	15,100
Aug 13, 2025	26.85	26.92	26.85	26.92	26.76	0.71%	23,337
Aug 12, 2025	26.56	26.73	26.53	26.73	26.57	1.25%	11,049
Aug 11, 2025	26.47	26.47	26.37	26.40	26.24	-0.19%	38,101
Aug 8, 2025	26.27	26.47	26.27	26.45	26.29	0.72%	33,930
Aug 7, 2025	26.24	26.29	26.22	26.26	26.11	0.84%	7,700
Aug 6, 2025	25.96	26.05	25.96	26.04	25.89	0.27%	11,300
Aug 5, 2025	26.18	26.18	25.95	25.97	25.82	1.01%	13,100
Aug 1, 2025	25.73	25.73	25.59	25.71	25.56	-0.54%	16,800
Jul 31, 2025	25.97	25.99	25.85	25.85	25.70	-1.11%	13,416
Jul 30, 2025	26.27	26.27	26.06	26.14	25.99	-0.91%	5,700
Jul 29, 2025	26.43	26.44	26.30	26.38	26.15	-0.23%	20,400
Jul 28, 2025	26.68	26.68	26.40	26.44	26.21	-1.49%	11,500