TSX:ZDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	34.82	35.00	34.82	34.95	34.95	1.01%	11,098
Dec 18, 2025	34.56	34.66	34.52	34.60	34.60	0.73%	14,162
Dec 17, 2025	34.52	34.52	34.33	34.35	34.35	-0.49%	6,415
Dec 16, 2025	34.58	34.58	34.43	34.52	34.52	-0.59%	28,283
Dec 15, 2025	34.78	34.78	34.64	34.73	34.73	0.54%	27,984
Dec 12, 2025	34.65	34.65	34.43	34.54	34.54	-0.43%	4,131
Dec 11, 2025	34.58	34.72	34.53	34.69	34.69	0.32%	13,196
Dec 10, 2025	34.48	34.63	34.40	34.58	34.58	0.41%	10,879
Dec 9, 2025	34.48	34.54	34.43	34.44	34.44	0.09%	6,667
Dec 8, 2025	34.53	34.53	34.35	34.41	34.41	-0.17%	12,422
Dec 5, 2025	34.63	34.63	34.45	34.47	34.47	0.06%	4,466
Dec 4, 2025	34.47	34.47	34.37	34.45	34.45	0.41%	22,801
Dec 3, 2025	34.25	34.33	34.23	34.31	34.31	-	5,289
Dec 2, 2025	34.44	34.44	34.22	34.31	34.31	0.44%	12,321
Dec 1, 2025	34.20	34.27	34.16	34.16	34.16	-1.13%	15,229
Nov 28, 2025	34.43	34.56	34.25	34.55	34.55	0.44%	28,740
Nov 27, 2025	34.20	34.59	34.20	34.40	34.40	0.41%	2,567
Nov 26, 2025	34.14	34.30	34.14	34.26	34.26	0.74%	6,574
Nov 25, 2025	33.80	34.01	33.65	34.01	34.01	0.80%	10,259
Nov 24, 2025	33.52	33.79	33.52	33.74	33.74	-0.03%	12,225
Nov 21, 2025	33.43	33.84	33.43	33.75	33.75	1.78%	10,235
Nov 20, 2025	33.90	33.95	33.16	33.16	33.16	-1.63%	7,996
Nov 19, 2025	33.64	33.74	33.56	33.71	33.71	0.33%	12,071
Nov 18, 2025	33.55	33.64	33.39	33.60	33.60	-1.15%	17,505
Nov 17, 2025	34.16	34.21	33.87	33.99	33.99	-1.05%	13,311
Nov 14, 2025	34.26	34.43	34.18	34.35	34.35	-0.09%	22,689
Nov 13, 2025	34.66	34.68	34.30	34.38	34.38	-1.26%	5,738
Nov 12, 2025	34.61	34.82	34.61	34.82	34.82	0.64%	4,158
Nov 11, 2025	34.44	34.61	34.44	34.60	34.60	0.58%	1,595
Nov 10, 2025	34.18	34.41	34.18	34.40	34.40	1.00%	13,685
Nov 7, 2025	33.80	34.06	33.71	34.06	34.06	0.35%	16,192
Nov 6, 2025	34.10	34.10	33.88	33.94	33.94	-0.73%	3,864
Nov 5, 2025	34.17	34.22	34.12	34.19	34.19	0.56%	4,666
Nov 4, 2025	33.95	34.05	33.91	34.00	34.00	-0.85%	20,174
Nov 3, 2025	34.11	34.32	34.11	34.29	34.29	0.23%	9,352
Oct 31, 2025	34.09	34.22	34.08	34.21	34.21	0.09%	6,071
Oct 30, 2025	34.09	34.30	34.09	34.18	34.18	-0.15%	13,847
Oct 29, 2025	34.15	34.30	34.15	34.23	34.23	-0.17%	18,247
Oct 28, 2025	34.38	34.38	34.27	34.29	34.29	-0.06%	8,429
Oct 27, 2025	34.28	34.31	34.27	34.31	34.31	0.47%	33,016
Oct 24, 2025	34.13	34.16	34.13	34.15	34.15	0.23%	4,493
Oct 23, 2025	33.95	34.09	33.95	34.07	34.07	0.47%	12,018
Oct 22, 2025	33.95	33.97	33.73	33.91	33.91	-0.03%	6,357
Oct 21, 2025	33.92	33.95	33.91	33.92	33.92	-0.32%	4,720
Oct 20, 2025	33.96	34.05	33.96	34.03	34.03	0.77%	61,564
Oct 17, 2025	33.50	33.78	33.50	33.77	33.77	0.24%	102,277
Oct 16, 2025	33.63	33.80	33.52	33.69	33.69	0.33%	37,035
Oct 15, 2025	33.61	33.66	33.44	33.58	33.58	-0.09%	30,392
Oct 14, 2025	33.32	33.68	33.32	33.61	33.61	1.36%	20,547
Oct 10, 2025	33.91	33.91	33.12	33.16	33.16	-2.53%	13,961