TSX:ZDI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	28.35	28.41	28.22	28.41	28.41	0.18%	4,672
Nov 27, 2025	28.39	28.39	28.29	28.36	28.36	-0.02%	6,808
Nov 26, 2025	28.34	28.43	28.34	28.37	28.37	0.23%	15,411
Nov 25, 2025	28.10	28.31	28.10	28.30	28.22	1.11%	10,200
Nov 24, 2025	27.84	28.04	27.84	27.99	27.91	-0.21%	6,249
Nov 21, 2025	27.87	28.10	27.86	28.05	27.97	1.78%	9,386
Nov 20, 2025	28.07	28.07	27.55	27.56	27.48	-0.93%	19,454
Nov 19, 2025	27.82	27.85	27.69	27.82	27.74	-	14,122
Nov 18, 2025	27.62	27.87	27.62	27.82	27.74	-1.45%	18,051
Nov 17, 2025	28.26	28.30	28.10	28.23	28.15	-0.91%	8,370
Nov 14, 2025	28.25	28.49	28.23	28.49	28.41	0.25%	8,696
Nov 13, 2025	28.57	28.58	28.40	28.42	28.34	-0.56%	19,595
Nov 12, 2025	28.52	28.58	28.52	28.58	28.50	0.53%	12,283
Nov 11, 2025	28.32	28.43	28.28	28.43	28.35	0.96%	13,485
Nov 10, 2025	28.06	28.16	27.97	28.16	28.08	0.68%	8,379
Nov 7, 2025	27.80	27.97	27.72	27.97	27.89	0.14%	16,355
Nov 6, 2025	27.88	27.97	27.88	27.93	27.85	0.04%	5,425
Nov 5, 2025	27.85	27.96	27.84	27.92	27.84	0.76%	16,109
Nov 4, 2025	27.68	27.78	27.56	27.71	27.63	-0.50%	10,791
Nov 3, 2025	27.97	27.97	27.83	27.85	27.77	0.36%	9,531
Oct 31, 2025	28.10	28.11	27.72	27.75	27.67	-0.22%	37,433
Oct 30, 2025	27.91	27.98	27.81	27.81	27.73	-0.71%	3,386
Oct 29, 2025	28.15	28.15	27.92	28.01	27.85	-0.71%	13,060
Oct 28, 2025	28.32	28.32	28.21	28.21	28.05	-0.46%	4,528
Oct 27, 2025	28.25	28.35	28.25	28.34	28.18	0.53%	4,742
Oct 24, 2025	28.26	28.26	28.19	28.19	28.03	0.07%	16,664
Oct 23, 2025	28.05	28.21	28.05	28.17	28.01	0.18%	7,235
Oct 22, 2025	28.05	28.17	28.03	28.12	27.96	-0.25%	9,648
Oct 21, 2025	28.34	28.34	28.16	28.19	28.03	-0.81%	4,832
Oct 20, 2025	28.33	28.42	28.33	28.42	28.26	0.57%	3,681
Oct 17, 2025	28.17	28.26	28.16	28.26	28.10	0.04%	6,319
Oct 16, 2025	28.28	28.36	28.23	28.25	28.09	0.50%	10,359
Oct 15, 2025	28.09	28.11	27.98	28.11	27.95	0.61%	26,973
Oct 14, 2025	27.56	28.00	27.56	27.94	27.78	1.67%	20,907
Oct 10, 2025	27.98	27.98	27.45	27.48	27.32	-1.72%	32,213
Oct 9, 2025	28.13	28.13	27.91	27.96	27.80	-0.46%	3,212
Oct 8, 2025	28.05	28.11	28.04	28.09	27.93	0.18%	5,641
Oct 7, 2025	28.21	28.21	27.99	28.04	27.88	-0.60%	10,342
Oct 6, 2025	28.28	28.28	28.20	28.21	28.05	0.07%	36,717
Oct 3, 2025	28.19	28.22	28.17	28.19	28.03	0.75%	6,345
Oct 2, 2025	28.00	28.02	27.91	27.98	27.82	0.07%	7,516
Oct 1, 2025	27.84	27.99	27.80	27.96	27.80	1.27%	15,161
Sep 30, 2025	27.48	27.62	27.35	27.61	27.45	0.66%	28,964
Sep 29, 2025	27.48	27.49	27.38	27.43	27.27	-0.33%	4,779
Sep 26, 2025	27.38	27.52	27.38	27.52	27.28	0.81%	10,962
Sep 25, 2025	27.35	27.35	27.25	27.30	27.07	-0.44%	10,868
Sep 24, 2025	27.39	27.44	27.39	27.42	27.19	-0.11%	7,027
Sep 23, 2025	27.43	27.56	27.41	27.45	27.21	0.11%	9,941
Sep 22, 2025	27.25	27.45	27.23	27.42	27.19	0.55%	13,057
Sep 19, 2025	27.45	27.45	27.20	27.27	27.04	-0.47%	7,831