TSX:ZDI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	31.33	31.37	31.20	31.29	31.29	-0.35%	31,692
May 29, 2026	31.44	31.56	31.40	31.40	31.40	0.13%	4,806
May 28, 2026	31.46	31.49	31.32	31.36	31.36	-0.54%	15,737
May 27, 2026	31.58	31.66	31.55	31.61	31.53	-0.16%	5,378
May 26, 2026	32.11	32.11	31.57	31.66	31.58	-1.80%	11,711
May 25, 2026	32.23	32.24	31.77	32.24	32.16	2.54%	13,887
May 22, 2026	31.69	31.69	31.40	31.44	31.36	-0.38%	13,363
May 21, 2026	31.33	31.62	31.30	31.56	31.48	0.29%	7,751
May 20, 2026	31.11	31.52	31.11	31.47	31.39	1.39%	14,804
May 19, 2026	31.20	31.20	31.04	31.04	30.96	0.36%	4,759
May 15, 2026	31.02	31.10	30.93	30.93	30.85	-1.43%	15,881
May 14, 2026	31.40	31.51	31.38	31.38	31.30	0.06%	9,218
May 13, 2026	31.15	31.36	31.10	31.36	31.28	0.67%	20,221
May 12, 2026	30.95	31.16	30.95	31.15	31.07	-0.03%	21,460
May 11, 2026	31.10	31.16	31.07	31.16	31.08	0.45%	9,631
May 8, 2026	31.00	31.14	30.96	31.02	30.94	0.71%	14,593
May 7, 2026	31.34	31.34	30.76	30.80	30.72	-1.50%	21,883
May 6, 2026	31.15	31.31	31.15	31.27	31.19	2.09%	22,666
May 5, 2026	30.63	30.64	30.49	30.63	30.55	1.22%	6,470
May 4, 2026	30.60	30.60	30.16	30.26	30.18	-1.40%	24,359
May 1, 2026	30.79	30.80	30.67	30.69	30.61	0.03%	9,612
Apr 30, 2026	30.47	30.76	30.47	30.68	30.60	1.69%	17,256
Apr 29, 2026	30.23	30.26	30.09	30.17	30.09	-0.89%	8,027
Apr 28, 2026	30.55	30.60	30.41	30.52	30.36	0.30%	22,538
Apr 27, 2026	30.69	30.69	30.39	30.43	30.27	-0.59%	6,877
Apr 24, 2026	30.80	30.80	30.52	30.61	30.45	-0.07%	16,972
Apr 23, 2026	30.68	30.75	30.50	30.63	30.47	-0.29%	13,588
Apr 22, 2026	31.00	31.00	30.64	30.72	30.56	0.13%	9,264
Apr 21, 2026	31.00	31.01	30.63	30.68	30.52	-1.54%	18,262
Apr 20, 2026	31.15	31.25	31.11	31.16	31.00	-0.73%	11,840
Apr 17, 2026	31.56	31.56	31.35	31.39	31.23	0.71%	14,213
Apr 16, 2026	31.44	31.44	31.09	31.17	31.01	-0.26%	35,650
Apr 15, 2026	31.41	31.41	31.25	31.25	31.09	-1.01%	11,643
Apr 14, 2026	31.39	31.57	31.39	31.57	31.41	0.38%	16,750
Apr 13, 2026	31.32	31.48	31.23	31.45	31.29	-0.16%	16,518
Apr 10, 2026	31.76	31.76	31.40	31.50	31.34	0.25%	24,347
Apr 9, 2026	31.37	31.60	31.27	31.42	31.26	-0.63%	17,941
Apr 8, 2026	32.17	32.17	31.44	31.62	31.46	2.53%	36,436
Apr 7, 2026	30.78	30.86	30.49	30.84	30.68	-0.29%	18,535
Apr 6, 2026	30.75	30.93	30.70	30.93	30.77	0.42%	9,185
Apr 2, 2026	30.25	30.80	30.25	30.80	30.64	-0.19%	13,087
Apr 1, 2026	30.73	30.97	30.73	30.86	30.70	1.35%	5,943
Mar 31, 2026	30.07	30.51	30.07	30.45	30.29	2.56%	20,245
Mar 30, 2026	29.87	29.95	29.63	29.69	29.54	1.02%	21,389
Mar 27, 2026	29.54	29.64	29.42	29.47	29.24	-0.37%	24,130
Mar 26, 2026	29.73	29.81	29.57	29.58	29.35	-1.10%	11,603
Mar 25, 2026	30.00	30.00	29.80	29.91	29.68	1.56%	11,233
Mar 24, 2026	29.03	29.56	29.03	29.45	29.22	0.27%	15,466
Mar 23, 2026	29.30	29.53	29.22	29.37	29.14	2.05%	12,075
Mar 20, 2026	29.27	29.40	28.65	28.78	28.55	-2.90%	12,560