TSX:ZDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	34.52	34.59	34.52	34.59	34.59	0.32%	1,893
Jun 18, 2026	34.42	34.51	34.36	34.48	34.48	-0.66%	5,139
Jun 16, 2026	34.74	34.82	34.71	34.71	34.71	-0.37%	7,523
Jun 15, 2026	34.67	34.84	34.67	34.84	34.84	-0.14%	1,254
Jun 12, 2026	34.86	34.89	34.86	34.89	34.89	0.09%	1,804
Jun 11, 2026	34.75	34.86	34.75	34.86	34.86	0.61%	293
Jun 10, 2026	34.33	34.65	34.33	34.65	34.65	0.73%	1,120
Jun 9, 2026	34.45	34.45	34.28	34.40	34.40	-0.61%	1,538
Jun 8, 2026	34.58	34.61	34.58	34.61	34.61	-0.09%	433
Jun 5, 2026	34.70	34.70	34.60	34.64	34.64	-0.43%	2,336
Jun 4, 2026	34.67	34.79	34.67	34.79	34.79	0.90%	10,952
Jun 3, 2026	34.56	34.65	34.48	34.48	34.48	-0.14%	2,931
Jun 2, 2026	34.52	34.53	34.52	34.53	34.53	1.02%	1,550
Jun 1, 2026	34.24	34.24	34.14	34.18	34.18	0.74%	1,606
May 29, 2026	34.05	34.05	33.93	33.93	33.93	-0.53%	700
May 28, 2026	34.24	34.24	34.11	34.11	34.11	-0.37%	611
May 27, 2026	34.45	34.45	34.34	34.34	34.24	-0.89%	2,612
May 26, 2026	34.77	34.77	34.65	34.65	34.55	0.12%	612
May 25, 2026	34.75	34.79	34.61	34.61	34.51	-0.94%	4,188
May 22, 2026	35.02	35.02	34.93	34.94	34.83	0.34%	1,131
May 21, 2026	34.71	34.82	34.71	34.82	34.71	0.69%	1,060
May 20, 2026	34.65	34.65	34.58	34.58	34.48	-0.14%	2,242
May 19, 2026	34.46	34.63	34.46	34.63	34.53	1.64%	2,358
May 14, 2026	33.72	34.07	33.72	34.07	33.97	0.68%	3,868
May 13, 2026	33.72	33.84	33.72	33.84	33.74	-	2,829
May 12, 2026	33.80	33.84	33.72	33.84	33.74	0.42%	912
May 11, 2026	33.59	33.71	33.59	33.70	33.60	0.42%	1,486
May 8, 2026	33.54	33.57	33.54	33.56	33.46	0.75%	2,485
May 7, 2026	33.36	33.36	33.07	33.31	33.21	-0.80%	9,265
May 6, 2026	33.76	33.76	33.58	33.58	33.48	-1.35%	4,057
May 5, 2026	34.01	34.05	34.00	34.04	33.94	0.86%	1,224
May 4, 2026	33.70	33.75	33.70	33.75	33.65	0.18%	8,187
May 1, 2026	33.61	33.76	33.61	33.69	33.59	1.38%	1,174
Apr 29, 2026	33.23	33.23	33.23	33.23	33.13	-0.02%	9,877
Apr 28, 2026	33.17	33.39	33.17	33.34	33.14	1.31%	2,990
Apr 27, 2026	33.03	33.03	32.91	32.91	32.71	0.89%	1,449
Apr 24, 2026	32.73	32.73	32.62	32.62	32.42	-0.43%	626
Apr 23, 2026	32.67	32.76	32.67	32.76	32.56	1.02%	619
Apr 22, 2026	32.57	32.57	32.38	32.43	32.23	0.25%	420
Apr 21, 2026	32.30	32.37	32.30	32.35	32.15	0.19%	1,544
Apr 20, 2026	32.30	32.30	32.26	32.29	32.09	0.06%	3,516
Apr 17, 2026	32.38	32.38	32.27	32.27	32.07	-1.13%	7,379
Apr 16, 2026	32.69	32.69	32.64	32.64	32.44	-0.09%	4,215
Apr 15, 2026	32.59	32.67	32.56	32.67	32.47	0.40%	5,395
Apr 14, 2026	32.63	32.63	32.52	32.54	32.34	-0.49%	8,077
Apr 13, 2026	32.76	32.76	32.70	32.70	32.50	0.28%	1,878
Apr 10, 2026	32.46	32.66	32.46	32.61	32.41	0.56%	3,704
Apr 9, 2026	32.55	32.55	32.40	32.43	32.23	-0.61%	10,011
Apr 8, 2026	32.76	32.76	32.37	32.63	32.43	-0.40%	2,835
Apr 7, 2026	32.76	32.76	32.76	32.76	32.56	0.06%	112