TSX:ZDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	33.72	34.07	33.72	34.07	34.07	0.68%	3,868
May 13, 2026	33.72	33.84	33.72	33.84	33.84	-	2,800
May 12, 2026	33.80	33.84	33.72	33.84	33.84	0.42%	900
May 11, 2026	33.59	33.71	33.59	33.70	33.70	0.42%	1,500
May 8, 2026	33.54	33.57	33.54	33.56	33.56	0.75%	2,500
May 7, 2026	33.36	33.36	33.07	33.31	33.31	-0.80%	9,300
May 6, 2026	33.76	33.76	33.58	33.58	33.58	-1.35%	4,100
May 5, 2026	34.01	34.05	34.00	34.04	34.04	0.86%	1,200
May 4, 2026	33.70	33.75	33.70	33.75	33.75	0.18%	8,200
May 1, 2026	33.61	33.76	33.61	33.69	33.69	1.14%	1,200
Apr 30, 2026	33.31	33.31	33.31	33.31	33.31	0.24%	-
Apr 29, 2026	33.23	33.23	33.23	33.23	33.23	-0.33%	9,900
Apr 28, 2026	33.17	33.39	33.17	33.34	33.24	1.31%	3,000
Apr 27, 2026	33.03	33.03	32.91	32.91	32.81	0.89%	1,400
Apr 24, 2026	32.73	32.73	32.62	32.62	32.52	-0.43%	600
Apr 23, 2026	32.67	32.76	32.67	32.76	32.66	1.02%	600
Apr 22, 2026	32.57	32.57	32.38	32.43	32.33	0.25%	400
Apr 21, 2026	32.30	32.37	32.30	32.35	32.25	0.19%	1,500
Apr 20, 2026	32.30	32.30	32.26	32.29	32.19	0.06%	3,500
Apr 17, 2026	32.38	32.38	32.27	32.27	32.17	-1.13%	7,400
Apr 16, 2026	32.69	32.69	32.64	32.64	32.54	-0.09%	4,200
Apr 15, 2026	32.59	32.67	32.56	32.67	32.57	0.40%	5,400
Apr 14, 2026	32.63	32.63	32.52	32.54	32.44	-0.49%	8,100
Apr 13, 2026	32.76	32.76	32.70	32.70	32.60	0.28%	1,900
Apr 10, 2026	32.46	32.66	32.46	32.61	32.51	0.56%	3,700
Apr 9, 2026	32.55	32.55	32.40	32.43	32.33	-0.61%	10,000
Apr 8, 2026	32.76	32.76	32.37	32.63	32.53	-0.40%	2,800
Apr 7, 2026	32.76	32.76	32.76	32.76	32.66	0.06%	100
Apr 6, 2026	32.78	32.78	32.66	32.74	32.64	0.52%	5,200
Apr 2, 2026	32.57	32.57	32.57	32.57	32.47	0.65%	3,100
Apr 1, 2026	32.44	32.44	32.29	32.36	32.26	-1.04%	2,900
Mar 31, 2026	32.79	32.79	32.57	32.70	32.60	0.71%	2,700
Mar 30, 2026	32.75	32.75	32.47	32.47	32.37	-0.37%	2,000
Mar 27, 2026	32.68	32.68	32.59	32.59	32.39	0.22%	200
Mar 26, 2026	32.65	32.76	32.52	32.52	32.32	-0.15%	7,100
Mar 25, 2026	32.50	32.60	32.50	32.57	32.37	0.62%	1,300
Mar 24, 2026	32.53	32.53	32.37	32.37	32.17	0.65%	600
Mar 23, 2026	31.94	32.16	31.94	32.16	31.96	0.50%	400
Mar 20, 2026	32.05	32.20	32.00	32.00	31.80	-0.68%	7,800
Mar 19, 2026	32.21	32.36	32.14	32.22	32.02	-0.40%	4,400
Mar 18, 2026	32.37	32.48	32.32	32.35	32.15	-0.31%	35,600
Mar 17, 2026	32.62	32.63	32.45	32.45	32.25	0.53%	1,400
Mar 16, 2026	32.18	32.28	32.18	32.28	32.08	0.12%	1,200
Mar 13, 2026	32.27	32.27	32.24	32.24	32.04	0.53%	800
Mar 12, 2026	31.95	32.14	31.95	32.07	31.87	0.82%	1,300
Mar 11, 2026	31.81	31.81	31.81	31.81	31.61	0.60%	100
Mar 10, 2026	31.73	31.73	31.58	31.62	31.42	-0.19%	1,100
Mar 9, 2026	31.80	31.80	31.68	31.68	31.48	-0.38%	600
Mar 6, 2026	31.88	31.88	31.80	31.80	31.60	-0.81%	300
Mar 5, 2026	32.19	32.19	31.94	32.06	31.86	0.25%	2,600