TSX:ZDJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	68.79	68.79	68.48	68.60	68.60	0.09%	1,723
Feb 4, 2025	68.42	68.64	68.27	68.54	68.54	0.18%	13,885
Feb 3, 2025	67.75	68.61	67.63	68.42	68.42	-0.32%	59,419
Jan 31, 2025	69.20	69.22	68.53	68.64	68.64	-0.56%	13,800
Jan 30, 2025	68.86	69.29	68.84	69.03	69.03	0.25%	23,300
Jan 29, 2025	69.03	69.11	68.68	68.86	68.86	-0.25%	18,800
Jan 28, 2025	68.88	69.19	68.88	69.03	69.03	0.22%	8,043
Jan 27, 2025	67.74	68.88	67.74	68.88	68.88	0.85%	29,600
Jan 24, 2025	68.55	68.55	68.24	68.30	68.30	-0.38%	6,700
Jan 23, 2025	67.89	68.56	67.89	68.56	68.56	0.78%	10,000
Jan 22, 2025	67.81	68.03	67.81	68.03	68.03	0.38%	4,500
Jan 21, 2025	67.39	67.79	67.20	67.77	67.77	0.73%	9,000
Jan 20, 2025	67.17	67.28	66.96	67.28	67.28	0.36%	6,200
Jan 17, 2025	66.80	67.15	66.80	67.04	67.04	0.93%	18,800
Jan 16, 2025	66.69	66.69	66.39	66.42	66.42	-0.21%	8,140
Jan 15, 2025	66.47	66.66	66.30	66.56	66.56	1.77%	9,742
Jan 14, 2025	65.16	65.47	65.00	65.40	65.40	0.55%	6,900
Jan 13, 2025	64.57	65.06	64.55	65.04	65.04	0.71%	3,102
Jan 10, 2025	65.47	65.47	64.50	64.58	64.58	-1.57%	7,500
Jan 9, 2025	65.49	65.61	65.45	65.61	65.61	-0.05%	600
Jan 8, 2025	65.57	65.64	65.25	65.64	65.64	0.24%	4,516
Jan 7, 2025	66.06	66.07	65.31	65.48	65.48	-0.43%	6,900
Jan 6, 2025	65.89	66.38	65.68	65.76	65.76	-0.02%	16,300
Jan 3, 2025	65.63	65.86	65.49	65.77	65.77	0.77%	5,600
Jan 2, 2025	65.75	66.04	65.00	65.27	65.27	-0.28%	10,942
Dec 31, 2024	65.58	65.86	65.33	65.45	65.45	-0.49%	8,600
Dec 30, 2024	65.81	65.90	65.21	65.77	65.77	-1.05%	9,600
Dec 27, 2024	66.82	66.82	66.12	66.47	66.25	-0.60%	10,023
Dec 24, 2024	66.43	66.87	66.33	66.87	66.66	0.72%	6,400
Dec 23, 2024	66.29	66.39	65.70	66.39	66.18	0.21%	10,527
Dec 20, 2024	65.53	66.66	65.42	66.25	66.04	1.19%	26,308
Dec 19, 2024	65.97	66.00	65.47	65.47	65.26	0.09%	29,649
Dec 18, 2024	67.52	67.58	65.41	65.41	65.20	-2.74%	34,749
Dec 17, 2024	67.50	67.50	67.04	67.25	67.04	-0.77%	11,700
Dec 16, 2024	67.92	67.92	67.75	67.77	67.56	-0.09%	2,711
Dec 13, 2024	67.98	68.15	67.76	67.83	67.62	-0.38%	12,800
Dec 12, 2024	68.38	68.38	68.09	68.09	67.87	-0.42%	2,612
Dec 11, 2024	68.59	68.60	68.38	68.38	68.16	-0.15%	6,034
Dec 10, 2024	68.50	68.84	68.48	68.48	68.26	-0.38%	3,600
Dec 9, 2024	69.23	69.23	68.74	68.74	68.52	-0.54%	3,040
Dec 6, 2024	69.50	69.50	69.07	69.11	68.89	-0.26%	8,630
Dec 5, 2024	69.72	69.72	69.27	69.29	69.07	-0.53%	5,404
Dec 4, 2024	69.55	69.70	69.43	69.66	69.44	0.66%	7,600
Dec 3, 2024	69.63	69.63	69.08	69.20	68.98	-0.13%	2,800
Dec 2, 2024	69.77	69.77	69.20	69.29	69.07	-0.12%	8,341
Nov 29, 2024	69.45	69.67	69.37	69.37	69.15	0.41%	8,614
Nov 28, 2024	69.09	69.09	69.09	69.09	68.87	-0.16%	500
Nov 27, 2024	69.39	69.39	69.18	69.20	68.98	-0.39%	5,214
Nov 26, 2024	68.80	69.47	68.79	69.47	69.25	0.49%	5,000
Nov 25, 2024	69.24	69.26	68.91	69.13	68.91	0.88%	10,234
Nov 22, 2024	67.92	68.53	67.92	68.53	68.31	0.93%	11,900
Nov 21, 2024	67.46	68.05	67.14	67.90	67.69	1.06%	3,300
Nov 20, 2024	66.89	67.19	66.68	67.19	66.98	0.45%	7,430
Nov 19, 2024	66.51	67.04	66.50	66.89	66.68	-0.31%	6,917
Nov 18, 2024	67.03	67.18	67.03	67.10	66.89	-0.04%	2,203
Nov 15, 2024	67.55	67.55	67.06	67.13	66.92	-0.68%	8,432
Nov 14, 2024	68.22	68.22	67.59	67.59	67.38	-0.59%	8,600
Nov 13, 2024	67.93	68.22	67.82	67.99	67.78	0.13%	2,119
Nov 12, 2024	68.77	68.77	67.88	67.90	67.69	-0.80%	6,945
Nov 11, 2024	68.42	68.74	68.39	68.45	68.23	0.69%	10,900
Nov 8, 2024	67.64	68.22	67.64	67.98	67.77	0.47%	12,223
Nov 7, 2024	67.83	67.83	67.46	67.66	67.45	0.13%	13,025
Nov 6, 2024	67.28	67.64	67.00	67.57	67.36	3.75%	15,600
Nov 5, 2024	64.71	65.20	64.70	65.13	64.92	0.84%	6,000
Nov 4, 2024	64.95	64.95	64.43	64.59	64.39	-0.60%	10,500
Nov 1, 2024	65.04	65.32	64.94	64.98	64.77	0.45%	4,542
Oct 31, 2024	65.09	65.09	64.50	64.69	64.49	-0.86%	5,900
Oct 30, 2024	65.60	65.60	65.25	65.25	65.04	-0.15%	1,830
Oct 29, 2024	65.52	65.54	65.35	65.35	65.14	-0.46%	1,100
Oct 28, 2024	65.53	65.68	65.53	65.65	65.44	0.75%	2,400
Oct 25, 2024	65.59	65.72	65.16	65.16	64.95	-0.63%	6,834
Oct 24, 2024	65.57	65.59	65.30	65.57	65.36	-0.27%	1,934
Oct 23, 2024	66.25	66.25	65.50	65.75	65.54	-0.98%	1,500
Oct 22, 2024	66.27	66.40	66.27	66.40	66.19	-0.03%	2,219
Oct 21, 2024	66.97	66.97	66.38	66.42	66.21	-0.90%	5,114
Oct 18, 2024	66.92	67.02	66.60	67.02	66.81	0.16%	3,828
Oct 17, 2024	66.93	66.98	66.74	66.91	66.70	0.44%	3,400
Oct 16, 2024	66.03	66.64	66.03	66.62	66.41	0.70%	1,000
Oct 15, 2024	66.47	66.52	66.10	66.16	65.95	-0.06%	10,700
Oct 11, 2024	65.68	66.26	65.68	66.20	65.99	0.78%	3,633
Oct 10, 2024	65.85	65.85	65.57	65.69	65.48	0.06%	1,500
Oct 9, 2024	65.17	65.66	65.17	65.65	65.44	0.97%	3,601
Oct 8, 2024	64.90	65.02	64.80	65.02	64.81	0.25%	5,300
Oct 7, 2024	65.41	65.41	64.86	64.86	64.66	-0.43%	3,139
Oct 4, 2024	65.40	65.40	64.92	65.14	64.93	0.37%	2,800
Oct 3, 2024	64.85	65.02	64.78	64.90	64.69	-0.60%	3,622
Oct 2, 2024	65.14	65.38	64.95	65.29	65.08	0.12%	7,028
Oct 1, 2024	65.00	65.43	64.92	65.21	65.00	-0.29%	8,700
Sep 30, 2024	65.64	65.64	65.01	65.40	65.19	-0.15%	1,729
Sep 27, 2024	65.46	65.90	65.46	65.50	65.29	0.12%	3,923
Sep 26, 2024	65.46	65.48	65.29	65.42	65.00	0.57%	700
Sep 25, 2024	65.17	65.17	65.00	65.05	64.64	-0.55%	8,100
Sep 24, 2024	65.38	65.50	65.33	65.41	64.99	0.08%	3,301
Sep 23, 2024	65.35	65.42	65.29	65.36	64.94	0.12%	1,932
Sep 20, 2024	65.28	65.40	64.98	65.28	64.86	-	2,416
Sep 19, 2024	65.40	65.40	64.98	65.28	64.86	1.27%	8,500
Sep 18, 2024	64.40	65.14	64.40	64.46	64.05	-0.08%	9,048
Sep 17, 2024	64.70	64.90	64.40	64.51	64.10	-0.09%	2,300
Sep 16, 2024	64.53	64.73	64.40	64.57	64.16	0.48%	2,100
Sep 13, 2024	63.97	64.42	63.97	64.26	63.85	0.80%	16,200