TSX:ZDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	33.00	33.17	33.00	33.17	33.17	0.94%	12,339
Sep 10, 2025	32.95	32.99	32.86	32.86	32.86	-0.27%	36,000
Sep 9, 2025	32.87	32.95	32.84	32.95	32.95	-0.12%	6,400
Sep 8, 2025	32.87	32.99	32.83	32.99	32.99	0.83%	17,618
Sep 5, 2025	32.80	32.80	32.60	32.72	32.72	-0.24%	19,316
Sep 4, 2025	32.69	32.80	32.69	32.80	32.80	0.92%	5,129
Sep 3, 2025	32.52	32.52	32.40	32.50	32.50	-0.03%	15,300
Sep 2, 2025	32.29	32.52	32.29	32.51	32.51	-0.58%	14,900
Aug 29, 2025	32.80	32.80	32.64	32.70	32.70	-0.49%	21,934
Aug 28, 2025	32.90	32.90	32.84	32.86	32.86	0.06%	17,228
Aug 27, 2025	32.72	32.85	32.72	32.84	32.84	-0.33%	21,000
Aug 26, 2025	32.96	32.96	32.84	32.95	32.95	-0.33%	21,100
Aug 25, 2025	33.12	33.17	33.02	33.06	33.06	-0.54%	13,442
Aug 22, 2025	33.19	33.29	33.19	33.24	33.24	0.54%	9,600
Aug 21, 2025	32.95	33.10	32.94	33.06	33.06	-0.24%	26,400
Aug 20, 2025	33.06	33.14	33.01	33.14	33.14	0.45%	15,200
Aug 19, 2025	33.10	33.11	32.98	32.99	32.99	-	3,400
Aug 18, 2025	32.90	33.00	32.90	32.99	32.99	0.21%	19,300
Aug 15, 2025	32.93	32.95	32.85	32.92	32.92	0.12%	25,300
Aug 14, 2025	32.76	32.88	32.76	32.88	32.88	0.74%	2,800
Aug 13, 2025	32.64	32.67	32.54	32.64	32.64	0.12%	36,740
Aug 12, 2025	32.49	32.63	32.49	32.60	32.60	0.71%	33,300
Aug 11, 2025	32.39	32.43	32.34	32.37	32.37	0.06%	9,400
Aug 8, 2025	32.23	32.40	32.23	32.35	32.35	0.50%	7,200
Aug 7, 2025	32.21	32.22	32.10	32.19	32.19	0.85%	11,334
Aug 6, 2025	31.88	31.93	31.85	31.92	31.92	0.38%	17,700
Aug 5, 2025	31.81	31.90	31.79	31.80	31.80	1.05%	22,602
Aug 1, 2025	31.59	31.59	31.26	31.47	31.47	-1.44%	45,700
Jul 31, 2025	32.05	32.09	31.86	31.93	31.93	-0.68%	29,200
Jul 30, 2025	32.15	32.15	32.15	32.15	32.15	-	-
Jul 29, 2025	32.09	32.17	32.05	32.15	32.15	-0.19%	16,403
Jul 28, 2025	32.12	32.21	32.06	32.21	32.21	-0.56%	25,231
Jul 25, 2025	32.07	32.39	32.07	32.39	32.39	0.25%	16,500
Jul 24, 2025	32.36	32.36	32.26	32.31	32.31	-0.52%	16,400
Jul 23, 2025	32.07	32.48	32.07	32.48	32.48	2.36%	11,231
Jul 22, 2025	31.78	31.78	31.67	31.73	31.73	-0.06%	4,742
Jul 21, 2025	31.79	31.83	31.73	31.75	31.75	-0.06%	17,900
Jul 18, 2025	31.90	31.90	31.72	31.77	31.77	-0.25%	10,614
Jul 17, 2025	31.55	31.85	31.55	31.85	31.85	0.66%	26,500
Jul 16, 2025	31.69	31.71	31.43	31.64	31.64	-0.19%	19,236
Jul 15, 2025	31.75	31.77	31.66	31.70	31.70	-0.53%	23,414
Jul 14, 2025	31.60	31.87	31.60	31.87	31.87	0.28%	10,320
Jul 11, 2025	31.77	31.78	31.68	31.78	31.78	-0.38%	9,500
Jul 10, 2025	31.89	31.96	31.89	31.90	31.90	-0.22%	18,500
Jul 9, 2025	31.86	31.97	31.81	31.97	31.97	0.63%	25,913
Jul 8, 2025	31.51	31.87	31.51	31.77	31.77	0.63%	10,300
Jul 7, 2025	31.48	31.62	31.46	31.57	31.57	-0.85%	23,200
Jul 4, 2025	31.63	31.84	31.59	31.84	31.84	1.02%	3,413
Jul 3, 2025	31.70	31.91	31.52	31.52	31.52	-0.22%	11,300
Jul 2, 2025	31.50	31.61	31.45	31.59	31.59	0.13%	13,200