TSX:ZDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	35.42	35.48	35.32	35.32	35.32	-0.45%	2,630
Sep 21, 2026	35.55	35.55	35.48	35.48	35.48	-0.87%	12,226
Sep 17, 2026	35.81	35.81	35.78	35.79	35.79	0.20%	4,357
Sep 16, 2026	35.72	35.72	35.72	35.72	35.72	-0.06%	263
Sep 15, 2026	35.53	35.74	35.53	35.74	35.74	0.22%	1,949
Sep 14, 2026	35.66	35.78	35.66	35.66	35.66	0.34%	1,626
Sep 11, 2026	35.54	35.54	35.54	35.54	35.54	0.28%	143
Sep 10, 2026	35.55	35.55	35.44	35.44	35.44	-0.59%	587
Sep 9, 2026	35.90	35.90	35.65	35.65	35.65	-0.59%	403
Sep 8, 2026	36.06	36.06	35.81	35.86	35.86	-0.75%	2,879
Sep 4, 2026	36.13	36.13	36.13	36.13	36.13	-0.11%	113
Sep 3, 2026	36.17	36.17	36.12	36.17	36.17	0.84%	1,199
Sep 2, 2026	35.87	35.87	35.87	35.87	35.87	0.73%	207
Sep 1, 2026	35.81	35.81	35.61	35.61	35.61	0.11%	17,343
Aug 31, 2026	35.68	35.68	35.57	35.57	35.57	-0.03%	1,749
Aug 28, 2026	35.69	35.70	35.57	35.58	35.58	-0.19%	7,217
Aug 27, 2026	35.63	35.75	35.61	35.75	35.65	-0.11%	1,738
Aug 26, 2026	35.77	35.79	35.77	35.79	35.69	0.25%	389
Aug 25, 2026	35.77	35.77	35.70	35.70	35.60	-0.53%	3,737
Aug 24, 2026	35.89	35.89	35.84	35.89	35.79	-0.25%	5,576
Aug 21, 2026	36.00	36.00	35.98	35.98	35.88	0.22%	11,204
Aug 20, 2026	36.02	36.02	35.90	35.90	35.80	-0.25%	352
Aug 19, 2026	36.19	36.19	35.99	35.99	35.89	-0.64%	3,466
Aug 18, 2026	36.22	36.26	36.22	36.22	36.11	0.28%	7,678
Aug 17, 2026	36.19	36.19	36.05	36.12	36.01	-0.06%	4,989
Aug 14, 2026	36.13	36.17	36.13	36.14	36.03	0.14%	978
Aug 13, 2026	36.00	36.09	36.00	36.09	35.99	0.59%	1,589
Aug 12, 2026	35.87	35.91	35.86	35.88	35.78	-0.11%	2,101
Aug 11, 2026	35.91	35.92	35.89	35.92	35.82	1.18%	955
Aug 7, 2026	35.50	35.50	35.48	35.50	35.40	-0.59%	1,061
Aug 6, 2026	35.71	35.71	35.71	35.71	35.61	-0.03%	13,610
Aug 5, 2026	36.31	36.31	35.72	35.72	35.62	-1.27%	9,534
Aug 4, 2026	36.02	36.18	36.02	36.18	36.07	-0.36%	1,929
Jul 31, 2026	36.36	36.36	36.29	36.31	36.20	0.55%	621
Jul 30, 2026	36.10	36.11	36.10	36.11	36.00	0.12%	580
Jul 28, 2026	36.17	36.17	36.17	36.17	35.96	0.31%	750
Jul 27, 2026	36.06	36.06	36.06	36.06	35.85	-0.44%	640
Jul 24, 2026	36.28	36.28	36.21	36.22	36.01	0.61%	1,158
Jul 23, 2026	36.03	36.03	36.00	36.00	35.79	-0.11%	604
Jul 22, 2026	36.03	36.04	36.03	36.04	35.83	0.47%	511
Jul 21, 2026	35.83	35.87	35.83	35.87	35.66	-0.31%	1,053
Jul 20, 2026	36.02	36.02	35.98	35.98	35.77	-0.14%	3,788
Jul 17, 2026	35.95	36.03	35.94	36.03	35.82	0.22%	2,190
Jul 16, 2026	35.66	35.98	35.66	35.95	35.74	0.81%	6,892
Jul 15, 2026	35.42	35.71	35.42	35.66	35.45	0.96%	635
Jul 14, 2026	35.38	35.45	35.32	35.32	35.12	0.89%	3,775
Jul 10, 2026	35.18	35.18	35.01	35.01	34.81	-0.06%	1,278
Jul 8, 2026	35.05	35.05	35.03	35.03	34.83	0.17%	429
Jul 7, 2026	34.89	34.97	34.83	34.97	34.77	1.30%	1,356
Jul 6, 2026	34.70	34.70	34.52	34.52	34.32	-0.29%	530