TSX:ZDI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	29.58	29.58	29.48	29.48	-	-1.17%	816
Mar 11, 2026	29.83	29.83	29.70	29.83	29.83	-0.03%	12,836
Mar 10, 2026	29.99	30.20	29.76	29.84	29.84	0.40%	43,687
Mar 9, 2026	29.25	29.85	28.85	29.72	29.72	0.13%	14,925
Mar 6, 2026	29.60	29.74	29.40	29.68	29.68	-1.40%	21,041
Mar 5, 2026	30.30	30.30	29.88	30.10	30.10	-1.95%	37,332
Mar 4, 2026	30.65	30.72	30.60	30.70	30.70	0.23%	19,542
Mar 3, 2026	30.47	30.65	30.06	30.63	30.63	-2.76%	63,364
Mar 2, 2026	31.46	31.60	31.36	31.50	31.50	-1.35%	25,301
Feb 27, 2026	31.89	32.09	31.89	31.93	31.93	-0.41%	33,369
Feb 26, 2026	32.13	32.13	31.90	32.06	32.06	-0.25%	41,878
Feb 25, 2026	31.95	32.14	31.95	32.14	32.06	1.07%	49,253
Feb 24, 2026	31.78	31.90	31.71	31.80	31.72	0.16%	23,714
Feb 23, 2026	31.80	31.85	31.67	31.75	31.67	0.03%	44,265
Feb 20, 2026	31.50	31.74	31.49	31.74	31.66	0.60%	11,340
Feb 19, 2026	31.46	31.55	31.33	31.55	31.47	-0.03%	17,489
Feb 18, 2026	31.59	31.66	31.50	31.56	31.48	0.19%	22,385
Feb 17, 2026	31.44	31.50	31.27	31.50	31.42	0.19%	67,557
Feb 13, 2026	31.41	31.44	31.26	31.44	31.36	0.10%	15,975
Feb 12, 2026	31.60	31.60	31.38	31.41	31.33	-0.16%	34,868
Feb 11, 2026	31.50	31.51	31.36	31.46	31.38	0.70%	23,937
Feb 10, 2026	31.26	31.27	31.15	31.24	31.16	0.06%	20,276
Feb 9, 2026	31.17	31.25	31.02	31.22	31.14	0.16%	16,835
Feb 6, 2026	30.82	31.17	30.82	31.17	31.09	2.16%	29,841
Feb 5, 2026	30.59	30.60	30.45	30.51	30.43	-1.10%	44,504
Feb 4, 2026	30.95	30.99	30.73	30.85	30.77	0.95%	62,532
Feb 3, 2026	30.59	30.59	30.36	30.56	30.48	0.39%	36,783
Feb 2, 2026	30.32	30.46	30.30	30.44	30.36	1.03%	21,826
Jan 30, 2026	29.98	30.13	29.98	30.13	30.06	0.10%	43,861
Jan 29, 2026	30.10	30.29	29.89	30.10	30.03	0.30%	36,418
Jan 28, 2026	30.11	30.11	29.95	30.01	29.86	-0.89%	13,872
Jan 27, 2026	30.33	30.33	30.20	30.28	30.12	0.77%	5,742
Jan 26, 2026	29.92	30.08	29.92	30.05	29.90	0.60%	14,991
Jan 23, 2026	29.85	29.87	29.70	29.87	29.72	0.07%	8,274
Jan 22, 2026	29.76	29.90	29.75	29.85	29.70	0.20%	9,363
Jan 21, 2026	29.49	29.79	29.48	29.79	29.64	0.85%	13,037
Jan 20, 2026	29.65	29.67	29.52	29.54	29.39	-1.53%	19,034
Jan 19, 2026	29.90	30.03	29.88	30.00	29.85	-0.33%	24,500
Jan 16, 2026	30.03	30.10	29.96	30.10	29.95	0.40%	15,786
Jan 15, 2026	30.20	30.20	29.98	29.98	29.83	-0.07%	6,958
Jan 14, 2026	29.77	30.00	29.77	30.00	29.85	0.91%	21,144
Jan 13, 2026	29.89	29.89	29.67	29.73	29.58	-0.57%	64,614
Jan 12, 2026	29.63	29.90	29.63	29.90	29.75	0.13%	15,403
Jan 9, 2026	29.64	29.86	29.64	29.86	29.71	1.01%	13,194
Jan 8, 2026	29.48	29.56	29.40	29.56	29.41	0.14%	27,356
Jan 7, 2026	29.43	29.52	29.38	29.52	29.37	0.10%	13,774
Jan 6, 2026	29.31	29.51	29.31	29.49	29.34	0.55%	14,535
Jan 5, 2026	29.26	29.33	29.10	29.33	29.18	0.79%	21,915
Jan 2, 2026	29.09	29.10	28.96	29.10	28.95	1.11%	13,760
Dec 31, 2025	28.84	28.84	28.75	28.78	28.63	-0.21%	4,942