TSX:ZDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	36.39	36.39	36.18	36.18	36.18	-0.30%	460
Nov 11, 2026	36.11	36.29	36.10	36.29	36.29	0.78%	2,056
Nov 10, 2026	36.01	36.01	36.01	36.01	36.01	0.39%	144
Nov 9, 2026	35.68	35.91	35.68	35.87	35.87	0.82%	1,529
Nov 6, 2026	35.63	35.67	35.58	35.58	35.58	-0.61%	2,853
Nov 5, 2026	36.41	36.41	35.80	35.80	35.80	-2.35%	2,082
Nov 4, 2026	36.62	36.66	36.40	36.66	36.66	0.44%	2,121
Nov 3, 2026	36.54	36.54	36.42	36.50	36.50	-0.65%	9,819
Nov 2, 2026	36.62	36.74	36.62	36.74	36.74	0.03%	1,578
Oct 30, 2026	36.81	36.82	36.73	36.73	36.73	0.30%	5,834
Oct 29, 2026	36.63	36.63	36.62	36.62	36.62	0.27%	2,303
Oct 26, 2026	36.69	36.69	36.63	36.63	36.52	0.03%	444
Oct 23, 2026	36.61	36.62	36.58	36.62	36.51	0.30%	2,045
Oct 22, 2026	36.57	36.57	36.47	36.51	36.40	0.08%	9,810
Oct 21, 2026	36.29	36.49	36.29	36.48	36.37	0.55%	353
Oct 20, 2026	36.21	36.28	36.21	36.28	36.17	0.42%	6,204
Oct 19, 2026	36.28	36.28	36.00	36.13	36.02	-0.44%	2,986
Oct 16, 2026	36.13	36.36	36.13	36.29	36.18	0.81%	6,715
Oct 15, 2026	35.78	36.00	35.78	36.00	35.89	0.93%	10,560
Oct 14, 2026	35.73	35.73	35.67	35.67	35.56	0.99%	342
Oct 13, 2026	35.32	35.32	35.32	35.32	35.22	1.12%	823
Oct 9, 2026	34.93	34.93	34.93	34.93	34.83	0.20%	375
Oct 8, 2026	34.86	34.86	34.86	34.86	34.76	0.81%	253
Oct 7, 2026	34.75	34.75	34.52	34.58	34.48	-0.92%	1,215
Oct 6, 2026	34.90	34.90	34.90	34.90	34.80	0.11%	291
Oct 5, 2026	34.87	34.88	34.70	34.86	34.76	0.03%	5,565
Oct 2, 2026	34.80	34.85	34.79	34.85	34.75	0.72%	809
Oct 1, 2026	34.64	34.64	34.46	34.60	34.50	-0.32%	5,093
Sep 30, 2026	34.70	34.71	34.70	34.71	34.61	0.26%	564
Sep 29, 2026	34.61	34.62	34.60	34.62	34.52	-0.78%	3,679
Sep 28, 2026	35.16	35.16	35.00	35.00	34.79	-0.37%	306
Sep 25, 2026	35.00	35.13	34.95	35.13	34.92	-0.14%	1,110
Sep 24, 2026	35.22	35.22	35.16	35.18	34.97	-0.37%	893
Sep 23, 2026	35.41	35.43	35.31	35.31	35.10	-0.03%	2,355
Sep 22, 2026	35.42	35.48	35.32	35.32	35.11	-0.45%	2,630
Sep 21, 2026	35.55	35.55	35.48	35.48	35.27	-0.87%	12,226
Sep 17, 2026	35.81	35.81	35.78	35.79	35.57	0.20%	4,357
Sep 16, 2026	35.72	35.72	35.72	35.72	35.50	-0.06%	263
Sep 15, 2026	35.53	35.74	35.53	35.74	35.52	0.22%	1,949
Sep 14, 2026	35.66	35.78	35.66	35.66	35.45	0.34%	1,626
Sep 11, 2026	35.54	35.54	35.54	35.54	35.33	0.28%	143
Sep 10, 2026	35.55	35.55	35.44	35.44	35.23	-0.59%	587
Sep 9, 2026	35.90	35.90	35.65	35.65	35.44	-0.59%	403
Sep 8, 2026	36.06	36.06	35.81	35.86	35.64	-0.75%	2,879
Sep 4, 2026	36.13	36.13	36.13	36.13	35.91	-0.11%	113
Sep 3, 2026	36.17	36.17	36.12	36.17	35.95	0.84%	1,199
Sep 2, 2026	35.87	35.87	35.87	35.87	35.65	0.73%	207
Sep 1, 2026	35.81	35.81	35.61	35.61	35.40	0.11%	17,343
Aug 31, 2026	35.68	35.68	35.57	35.57	35.36	-0.03%	1,749
Aug 28, 2026	35.69	35.70	35.57	35.58	35.37	-0.19%	7,217