TSX:ZDI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	32.29	32.43	32.28	32.32	-	-0.55%	5,589
Sep 9, 2026	32.51	32.57	32.45	32.50	32.50	-0.78%	21,390
Sep 8, 2026	32.96	32.96	32.72	32.76	32.76	-0.86%	3,936
Sep 4, 2026	32.70	33.09	32.70	33.04	33.04	0.40%	9,804
Sep 3, 2026	32.76	32.94	32.76	32.91	32.91	0.83%	10,643
Sep 2, 2026	32.80	32.80	32.58	32.64	32.64	-0.06%	7,588
Sep 1, 2026	32.52	32.81	32.52	32.66	32.66	-0.09%	10,284
Aug 31, 2026	32.85	32.85	32.64	32.69	32.69	-0.52%	8,680
Aug 28, 2026	32.96	32.96	32.82	32.86	32.86	0.02%	1,526
Aug 27, 2026	33.22	33.22	32.82	32.94	32.86	-0.96%	13,585
Aug 26, 2026	33.37	33.37	33.14	33.26	33.17	0.03%	5,285
Aug 25, 2026	33.12	33.25	33.12	33.25	33.16	0.39%	4,211
Aug 24, 2026	32.97	33.12	32.94	33.12	33.03	0.39%	13,683
Aug 21, 2026	32.81	32.99	32.78	32.99	32.90	0.76%	12,772
Aug 20, 2026	32.75	32.75	32.65	32.74	32.66	-0.43%	5,406
Aug 19, 2026	32.93	32.93	32.75	32.88	32.80	-0.12%	13,412
Aug 18, 2026	32.89	32.92	32.79	32.92	32.84	-0.39%	11,576
Aug 17, 2026	33.06	33.06	32.97	33.05	32.96	-0.15%	7,286
Aug 14, 2026	33.01	33.10	33.00	33.10	33.01	-0.30%	5,570
Aug 13, 2026	33.26	33.26	33.19	33.20	33.11	-0.09%	3,264
Aug 12, 2026	33.23	33.23	33.13	33.23	33.14	0.33%	6,670
Aug 11, 2026	33.11	33.26	33.05	33.12	33.03	0.03%	4,559
Aug 10, 2026	33.36	33.36	33.09	33.11	33.02	-0.66%	6,770
Aug 7, 2026	33.43	33.43	33.25	33.33	33.24	0.42%	6,505
Aug 6, 2026	33.36	33.36	33.17	33.19	33.10	0.20%	11,231
Aug 5, 2026	33.54	33.54	33.11	33.13	33.04	-0.62%	6,854
Aug 4, 2026	33.42	33.42	33.18	33.33	33.24	1.00%	21,275
Jul 31, 2026	33.05	33.05	32.95	33.00	32.91	-0.30%	7,046
Jul 30, 2026	32.78	33.10	32.78	33.10	33.01	1.61%	3,491
Jul 29, 2026	32.68	32.81	32.51	32.66	32.49	-0.40%	19,454
Jul 28, 2026	32.71	32.79	32.57	32.79	32.62	-	4,416
Jul 27, 2026	32.99	32.99	32.68	32.79	32.62	0.26%	7,184
Jul 24, 2026	32.53	32.75	32.53	32.71	32.54	0.69%	16,830
Jul 23, 2026	32.37	32.48	32.30	32.48	32.31	-0.76%	4,671
Jul 22, 2026	32.50	32.79	32.50	32.73	32.56	0.61%	8,405
Jul 21, 2026	32.22	32.54	32.22	32.53	32.36	1.69%	7,858
Jul 20, 2026	32.24	32.24	31.95	31.99	31.82	-0.31%	12,468
Jul 17, 2026	31.84	32.11	31.83	32.09	31.92	-0.37%	23,515
Jul 16, 2026	32.10	32.34	32.06	32.21	32.04	-0.83%	5,334
Jul 15, 2026	32.27	32.48	32.24	32.48	32.31	0.53%	41,516
Jul 14, 2026	32.05	32.37	32.05	32.31	32.14	0.53%	14,717
Jul 13, 2026	32.26	32.26	32.02	32.14	31.97	-0.65%	13,536
Jul 10, 2026	32.22	32.35	32.18	32.35	32.18	0.43%	7,437
Jul 9, 2026	32.05	32.26	32.05	32.21	32.04	0.28%	8,021
Jul 8, 2026	32.02	32.12	31.89	32.12	31.95	-0.76%	10,328
Jul 7, 2026	32.50	32.55	32.31	32.37	32.20	-0.87%	13,381
Jul 6, 2026	32.64	32.65	32.53	32.65	32.48	0.06%	5,621
Jul 3, 2026	32.29	32.75	32.29	32.63	32.46	1.02%	12,482
Jul 2, 2026	32.18	32.39	32.11	32.30	32.13	0.64%	10,239
Jun 30, 2026	32.15	32.15	32.02	32.10	31.93	0.20%	10,894