TSX:ZDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	28.70	29.09	28.70	28.94	28.94	1.30%	10,600
Apr 16, 2025	28.75	28.83	28.45	28.57	28.57	-1.31%	10,403
Apr 15, 2025	28.68	29.02	28.68	28.95	28.95	1.19%	13,100
Apr 14, 2025	28.41	28.66	28.35	28.61	28.61	0.99%	22,334
Apr 11, 2025	27.63	28.44	27.63	28.33	28.33	0.93%	32,500
Apr 10, 2025	27.70	28.09	27.53	28.07	28.07	-3.77%	42,100
Apr 9, 2025	27.05	29.17	27.00	29.17	29.17	7.84%	27,200
Apr 8, 2025	27.95	28.15	26.75	27.05	27.05	-1.42%	20,500
Apr 7, 2025	26.85	27.74	26.85	27.44	27.44	-1.44%	57,600
Apr 4, 2025	28.43	28.43	27.84	27.84	27.84	-5.47%	162,700
Apr 3, 2025	29.64	29.64	29.38	29.45	29.45	-3.38%	21,000
Apr 2, 2025	30.15	30.48	30.15	30.48	30.48	0.10%	1,800
Apr 1, 2025	30.41	30.50	30.31	30.45	30.45	-0.20%	10,822
Mar 31, 2025	30.23	30.52	30.22	30.51	30.51	-0.62%	10,528
Mar 28, 2025	30.86	30.86	30.69	30.70	30.70	-1.92%	15,600
Mar 27, 2025	31.29	31.33	31.19	31.30	31.10	-0.03%	13,800
Mar 26, 2025	31.47	31.47	31.24	31.31	31.11	-0.67%	20,803
Mar 25, 2025	31.46	31.52	31.45	31.52	31.32	0.16%	10,500
Mar 24, 2025	31.44	31.48	31.38	31.47	31.27	0.29%	10,600
Mar 21, 2025	31.24	31.40	31.23	31.38	31.18	-0.41%	8,248
Mar 20, 2025	31.42	31.51	31.34	31.51	31.31	-0.44%	26,500
Mar 19, 2025	31.49	31.70	31.49	31.65	31.45	0.54%	9,300
Mar 18, 2025	31.53	31.53	31.41	31.48	31.28	-0.03%	10,100
Mar 17, 2025	31.32	31.53	31.32	31.49	31.29	0.74%	45,900
Mar 14, 2025	30.88	31.26	30.88	31.26	31.06	1.86%	6,200
Mar 13, 2025	30.80	30.80	30.59	30.69	30.49	-0.62%	15,014
Mar 12, 2025	30.89	30.92	30.65	30.88	30.68	0.85%	21,600
Mar 11, 2025	30.75	30.76	30.47	30.62	30.42	-0.78%	8,534
Mar 10, 2025	31.01	31.01	30.59	30.86	30.66	-2.40%	27,148
Mar 7, 2025	31.27	31.64	31.27	31.62	31.42	0.89%	26,818
Mar 6, 2025	31.40	31.43	31.30	31.34	31.14	-1.07%	98,419
Mar 5, 2025	31.29	31.72	31.29	31.68	31.48	0.76%	25,900
Mar 4, 2025	31.25	31.59	31.00	31.44	31.24	-0.63%	17,407
Mar 3, 2025	32.01	32.01	31.44	31.64	31.44	0.64%	18,200
Feb 28, 2025	31.39	31.44	31.27	31.44	31.24	0.48%	5,302
Feb 27, 2025	31.57	31.57	31.29	31.29	31.09	-0.41%	14,337
Feb 26, 2025	31.40	31.62	31.40	31.42	31.22	0.38%	50,000
Feb 25, 2025	31.35	31.41	31.26	31.30	31.10	0.38%	15,900
Feb 24, 2025	31.34	31.34	31.18	31.18	30.98	0.03%	12,800
Feb 21, 2025	31.42	31.42	31.10	31.17	30.97	-0.54%	10,601
Feb 20, 2025	31.40	31.40	31.26	31.34	31.14	-0.10%	3,313
Feb 19, 2025	31.46	31.46	31.30	31.37	31.17	-0.95%	8,240
Feb 18, 2025	31.57	31.72	31.57	31.67	31.47	0.64%	8,812
Feb 14, 2025	31.57	31.57	31.47	31.47	31.27	-0.03%	5,500
Feb 13, 2025	31.42	31.48	31.40	31.48	31.28	0.45%	2,800
Feb 12, 2025	31.16	31.38	31.16	31.34	31.14	0.58%	2,017
Feb 11, 2025	31.16	31.16	31.16	31.16	30.96	0.16%	800
Feb 10, 2025	31.01	31.13	31.01	31.11	30.91	0.91%	10,632
Feb 7, 2025	31.10	31.10	30.83	30.83	30.63	-0.68%	1,710
Feb 6, 2025	31.00	31.12	31.00	31.04	30.84	0.52%	2,300