TSX:ZDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	33.89	33.89	33.80	33.81	33.81	-0.38%	5,242
Oct 6, 2025	33.89	34.02	33.89	33.94	33.94	0.71%	187,820
Oct 3, 2025	33.57	33.70	33.57	33.70	33.70	0.78%	10,300
Oct 2, 2025	33.50	33.50	33.39	33.44	33.44	-	10,025
Oct 1, 2025	33.25	33.44	33.25	33.44	33.44	0.87%	38,200
Sep 30, 2025	32.94	33.15	32.94	33.15	33.15	0.24%	5,900
Sep 29, 2025	33.05	33.07	32.99	33.07	33.07	-0.48%	8,300
Sep 26, 2025	33.13	33.23	33.10	33.23	33.05	0.42%	19,543
Sep 25, 2025	32.97	33.09	32.93	33.09	32.91	-0.09%	20,948
Sep 24, 2025	33.10	33.16	33.05	33.12	32.94	0.21%	19,312
Sep 23, 2025	33.22	33.22	33.05	33.05	32.87	-0.33%	7,224
Sep 22, 2025	33.05	33.18	33.03	33.16	32.98	-	6,100
Sep 19, 2025	33.20	33.20	33.09	33.16	32.98	-	21,533
Sep 18, 2025	33.04	33.20	33.04	33.16	32.98	0.61%	4,638
Sep 17, 2025	32.94	32.98	32.80	32.96	32.78	0.03%	23,639
Sep 16, 2025	33.10	33.10	32.89	32.95	32.77	-0.93%	11,247
Sep 15, 2025	33.18	33.26	33.18	33.26	33.08	0.45%	10,100
Sep 12, 2025	33.13	33.13	33.04	33.11	32.93	-0.30%	11,700
Sep 11, 2025	33.00	33.21	33.00	33.21	33.03	1.07%	13,139
Sep 10, 2025	32.95	32.99	32.86	32.86	32.68	-0.27%	36,000
Sep 9, 2025	32.87	32.95	32.84	32.95	32.77	-0.12%	6,400
Sep 8, 2025	32.87	32.99	32.83	32.99	32.81	0.83%	17,618
Sep 5, 2025	32.80	32.80	32.60	32.72	32.54	-0.24%	19,316
Sep 4, 2025	32.69	32.80	32.69	32.80	32.62	0.92%	5,129
Sep 3, 2025	32.52	32.52	32.40	32.50	32.32	-0.03%	15,300
Sep 2, 2025	32.29	32.52	32.29	32.51	32.33	-0.58%	14,900
Aug 29, 2025	32.80	32.80	32.64	32.70	32.52	-0.49%	21,934
Aug 28, 2025	32.90	32.90	32.84	32.86	32.68	0.06%	17,228
Aug 27, 2025	32.72	32.85	32.72	32.84	32.66	-0.33%	21,000
Aug 26, 2025	32.96	32.96	32.84	32.95	32.77	-0.33%	21,100
Aug 25, 2025	33.12	33.17	33.02	33.06	32.88	-0.54%	13,442
Aug 22, 2025	33.19	33.29	33.19	33.24	33.06	0.54%	9,600
Aug 21, 2025	32.95	33.10	32.94	33.06	32.88	-0.24%	26,400
Aug 20, 2025	33.06	33.14	33.01	33.14	32.96	0.45%	15,200
Aug 19, 2025	33.10	33.11	32.98	32.99	32.81	-	3,400
Aug 18, 2025	32.90	33.00	32.90	32.99	32.81	0.21%	19,300
Aug 15, 2025	32.93	32.95	32.85	32.92	32.74	0.12%	25,300
Aug 14, 2025	32.76	32.88	32.76	32.88	32.70	0.74%	2,800
Aug 13, 2025	32.64	32.67	32.54	32.64	32.46	0.12%	36,740
Aug 12, 2025	32.49	32.63	32.49	32.60	32.42	0.71%	33,300
Aug 11, 2025	32.39	32.43	32.34	32.37	32.19	0.06%	9,400
Aug 8, 2025	32.23	32.40	32.23	32.35	32.17	0.50%	7,200
Aug 7, 2025	32.21	32.22	32.10	32.19	32.02	0.85%	11,334
Aug 6, 2025	31.88	31.93	31.85	31.92	31.75	0.38%	17,700
Aug 5, 2025	31.81	31.90	31.79	31.80	31.63	1.05%	22,602
Aug 1, 2025	31.59	31.59	31.26	31.47	31.30	-1.44%	45,700
Jul 31, 2025	32.05	32.09	31.86	31.93	31.76	-0.68%	29,200
Jul 30, 2025	32.15	32.15	32.15	32.15	31.98	-	-
Jul 29, 2025	32.09	32.17	32.05	32.15	31.98	-0.19%	16,403
Jul 28, 2025	32.12	32.21	32.06	32.21	32.04	-0.56%	25,231